Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.447 | 4.491 | 4.491 | 4.496 | 1,240,417 | +0.07(+1.54%) |
Mar 27, 2024 | 4.340 | 4.447 | 4.340 | 4.428 | 1,319,552 | +0.12(+2.71%) |
Mar 26, 2024 | 4.437 | 4.437 | 4.311 | 4.311 | 966,635 | -0.10(-2.21%) |
Mar 25, 2024 | 4.418 | 4.476 | 4.408 | 4.408 | 1,017,405 | +0.03(+0.67%) |
Mar 22, 2024 | 4.486 | 4.510 | 4.379 | 4.379 | 1,416,068 | -0.11(-2.39%) |
Mar 21, 2024 | 4.408 | 4.559 | 4.389 | 4.486 | 1,864,182 | +0.10(+2.22%) |
Mar 20, 2024 | 4.252 | 4.447 | 4.232 | 4.389 | 1,418,313 | +0.12(+2.74%) |
Mar 19, 2024 | 4.301 | 4.352 | 4.252 | 4.271 | 1,525,050 | -0.04(-0.90%) |
Mar 18, 2024 | 4.389 | 4.408 | 4.306 | 4.311 | 1,546,765 | -0.10(-2.21%) |
Mar 15, 2024 | 4.262 | 4.462 | 4.243 | 4.408 | 11,649,517 | +0.12(+2.73%) |
Mar 14, 2024 | 4.428 | 4.457 | 4.281 | 4.291 | 1,666,271 | -0.18(-3.93%) |
Mar 13, 2024 | 4.408 | 4.515 | 4.408 | 4.467 | 1,803,916 | +0.04(+0.88%) |
Mar 12, 2024 | 4.379 | 4.452 | 4.340 | 4.428 | 2,632,449 | +0.02(+0.44%) |
Mar 11, 2024 | 4.340 | 4.437 | 4.311 | 4.408 | 1,629,534 | +0.05(+1.12%) |
Mar 08, 2024 | 4.359 | 4.432 | 4.330 | 4.359 | 2,326,844 | +0.02(+0.45%) |
Mar 07, 2024 | 4.330 | 4.369 | 4.311 | 4.340 | 1,270,083 | +0.05(+1.14%) |
Mar 06, 2024 | 4.242 | 4.320 | 4.223 | 4.291 | 1,507,221 | +0.07(+1.62%) |
Mar 05, 2024 | 4.174 | 4.242 | 4.164 | 4.223 | 1,755,913 | +0.02(+0.46%) |
Mar 04, 2024 | 4.271 | 4.281 | 4.184 | 4.203 | 1,435,943 | -0.07(-1.60%) |
Mar 01, 2024 | 4.242 | 4.320 | 4.213 | 4.271 | 1,467,299 | +0.02(+0.46%) |
Feb 29, 2024 | 4.193 | 4.271 | 4.174 | 4.252 | 2,086,154 | +0.11(+2.59%) |
Feb 28, 2024 | 4.213 | 4.223 | 4.135 | 4.145 | 2,353,428 | -0.12(-2.75%) |
Feb 27, 2024 | 4.281 | 4.281 | 4.203 | 4.262 | 1,558,053 | +0.01(+0.23%) |
Feb 26, 2024 | 4.291 | 4.359 | 4.242 | 4.252 | 1,110,450 | -0.07(-1.58%) |
Feb 23, 2024 | 4.242 | 4.369 | 4.193 | 4.320 | 2,333,374 | +0.07(+1.61%) |
Feb 22, 2024 | 4.223 | 4.301 | 4.213 | 4.252 | 1,741,024 | +0.02(+0.46%) |
Feb 21, 2024 | 4.252 | 4.272 | 4.203 | 4.232 | 1,449,975 | -0.03(-0.69%) |
Feb 20, 2024 | 4.262 | 4.311 | 4.214 | 4.262 | 1,433,325 | -0.06(-1.35%) |
Feb 16, 2024 | 4.281 | 4.359 | 4.232 | 4.320 | 1,700,367 | -0.01(-0.23%) |
Feb 15, 2024 | 4.145 | 4.379 | 4.145 | 4.330 | 2,640,472 | +0.21(+5.21%) |
Feb 14, 2024 | 4.379 | 4.418 | 4.067 | 4.115 | 6,563,265 | -0.28(-6.43%) |
Feb 13, 2024 | 4.545 | 4.574 | 4.320 | 4.398 | 4,701,593 | -0.26(-5.65%) |
Feb 12, 2024 | 4.574 | 4.671 | 4.554 | 4.662 | 2,199,530 | +0.11(+2.36%) |
Feb 09, 2024 | 4.506 | 4.564 | 4.467 | 4.554 | 1,820,227 | +0.08(+1.74%) |
Feb 08, 2024 | 4.408 | 4.515 | 4.379 | 4.476 | 2,059,687 | +0.07(+1.55%) |
Feb 07, 2024 | 4.632 | 4.642 | 4.408 | 4.408 | 2,634,288 | -0.19(-4.03%) |
Feb 06, 2024 | 4.535 | 4.623 | 4.506 | 4.593 | 1,528,986 | +0.05(+1.07%) |
Feb 05, 2024 | 4.613 | 4.632 | 4.476 | 4.545 | 2,262,741 | -0.11(-2.31%) |
Feb 02, 2024 | 4.740 | 4.740 | 4.642 | 4.652 | 1,838,905 | -0.12(-2.45%) |
Feb 01, 2024 | 4.720 | 4.788 | 4.618 | 4.769 | 2,387,060 | +0.09(+1.87%) |
Jan 31, 2024 | 4.886 | 4.905 | 4.681 | 4.681 | 2,957,958 | -0.19(-3.81%) |
Jan 30, 2024 | 4.983 | 5.003 | 4.847 | 4.866 | 1,805,441 | -0.15(-2.92%) |
Jan 29, 2024 | 4.915 | 5.013 | 4.905 | 5.013 | 1,751,912 | +0.11(+2.19%) |
Jan 26, 2024 | 4.886 | 4.940 | 4.876 | 4.905 | 1,505,665 | +0.06(+1.21%) |
Jan 25, 2024 | 4.866 | 4.915 | 4.788 | 4.847 | 1,512,810 | +0.03(+0.61%) |
Jan 24, 2024 | 4.876 | 4.944 | 4.818 | 4.818 | 1,177,660 | -0.04(-0.80%) |
Jan 23, 2024 | 4.827 | 4.876 | 4.818 | 4.857 | 1,094,923 | +0.05(+1.01%) |
Jan 22, 2024 | 4.847 | 4.915 | 4.788 | 4.808 | 1,460,742 | -0.01(-0.20%) |
Jan 19, 2024 | 4.818 | 4.847 | 4.720 | 4.818 | 1,333,089 | +0.03(+0.61%) |
Jan 18, 2024 | 4.798 | 4.866 | 4.710 | 4.788 | 1,624,524 | +0.00(+0.00%) |
Jan 17, 2024 | 4.759 | 4.866 | 4.722 | 4.788 | 1,584,071 | -0.03(-0.61%) |
Jan 16, 2024 | 4.788 | 4.827 | 4.730 | 4.818 | 1,750,169 | -0.03(-0.60%) |
Jan 12, 2024 | 4.905 | 5.003 | 4.827 | 4.847 | 2,007,468 | +0.01(+0.20%) |
Jan 11, 2024 | 4.866 | 4.883 | 4.759 | 4.837 | 2,083,338 | -0.07(-1.39%) |
Jan 10, 2024 | 4.857 | 4.925 | 4.857 | 4.905 | 1,556,073 | +0.05(+1.00%) |
Jan 09, 2024 | 4.837 | 4.910 | 4.808 | 4.857 | 1,150,926 | -0.05(-0.99%) |
Jan 08, 2024 | 4.749 | 4.925 | 4.749 | 4.905 | 2,520,129 | +0.13(+2.65%) |
Jan 05, 2024 | 4.632 | 4.793 | 4.608 | 4.779 | 1,996,197 | +0.12(+2.51%) |
Jan 04, 2024 | 4.652 | 4.701 | 4.632 | 4.662 | 1,606,998 | +0.01(+0.21%) |
Jan 03, 2024 | 4.788 | 4.808 | 4.642 | 4.652 | 2,644,243 | -0.19(-3.83%) |