Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.390 | 4.460 | 4.380 | 4.450 | 22,093 | +0.07(+1.60%) |
Mar 27, 2024 | 4.350 | 4.420 | 4.330 | 4.380 | 37,550 | -0.05(-1.13%) |
Mar 26, 2024 | 4.380 | 4.450 | 4.300 | 4.430 | 46,286 | +0.11(+2.55%) |
Mar 25, 2024 | 4.270 | 4.360 | 4.270 | 4.320 | 37,300 | -0.01(-0.23%) |
Mar 22, 2024 | 4.300 | 4.338 | 4.300 | 4.330 | 21,590 | +0.03(+0.70%) |
Mar 21, 2024 | 4.310 | 4.360 | 4.300 | 4.300 | 30,120 | -0.04(-1.04%) |
Mar 20, 2024 | 4.339 | 4.380 | 4.280 | 4.345 | 45,089 | +0.04(+0.81%) |
Mar 19, 2024 | 4.320 | 4.364 | 4.280 | 4.310 | 23,730 | -0.01(-0.23%) |
Mar 18, 2024 | 4.310 | 4.380 | 4.295 | 4.320 | 42,323 | +0.01(+0.23%) |
Mar 15, 2024 | 4.300 | 4.310 | 4.170 | 4.310 | 99,597 | +0.11(+2.62%) |
Mar 14, 2024 | 4.120 | 4.220 | 4.120 | 4.200 | 28,216 | +0.05(+1.27%) |
Mar 13, 2024 | 4.108 | 4.206 | 4.108 | 4.147 | 30,260 | +0.00(+0.00%) |
Mar 12, 2024 | 4.197 | 4.226 | 3.941 | 4.147 | 224,989 | -0.01(-0.24%) |
Mar 11, 2024 | 4.177 | 4.226 | 4.138 | 4.157 | 43,376 | -0.01(-0.17%) |
Mar 08, 2024 | 4.157 | 4.186 | 4.128 | 4.164 | 32,482 | +0.04(+0.89%) |
Mar 07, 2024 | 4.206 | 4.206 | 4.128 | 4.128 | 31,468 | -0.05(-1.18%) |
Mar 06, 2024 | 4.167 | 4.238 | 4.139 | 4.177 | 33,899 | +0.02(+0.47%) |
Mar 05, 2024 | 4.147 | 4.157 | 4.128 | 4.157 | 10,335 | +0.05(+1.20%) |
Mar 04, 2024 | 4.147 | 4.248 | 4.089 | 4.108 | 56,153 | -0.03(-0.71%) |
Mar 01, 2024 | 4.177 | 4.216 | 4.128 | 4.138 | 42,922 | -0.04(-0.94%) |
Feb 29, 2024 | 4.177 | 4.226 | 4.157 | 4.177 | 15,793 | +0.01(+0.16%) |
Feb 28, 2024 | 4.167 | 4.197 | 4.167 | 4.170 | 18,605 | +0.00(+0.07%) |
Feb 27, 2024 | 4.177 | 4.236 | 4.146 | 4.167 | 35,204 | -0.04(-0.93%) |
Feb 26, 2024 | 4.265 | 4.275 | 4.206 | 4.206 | 36,890 | -0.05(-1.15%) |
Feb 23, 2024 | 4.236 | 4.295 | 4.216 | 4.256 | 16,521 | +0.01(+0.23%) |
Feb 22, 2024 | 4.236 | 4.315 | 4.236 | 4.246 | 17,544 | +0.00(+0.00%) |
Feb 21, 2024 | 4.256 | 4.285 | 4.236 | 4.246 | 19,823 | -0.01(-0.23%) |
Feb 20, 2024 | 4.275 | 4.275 | 4.236 | 4.256 | 21,485 | +0.02(+0.46%) |
Feb 16, 2024 | 4.265 | 4.265 | 4.197 | 4.236 | 34,634 | +0.02(+0.47%) |
Feb 15, 2024 | 4.226 | 4.265 | 4.138 | 4.216 | 66,882 | -0.01(-0.23%) |
Feb 14, 2024 | 4.246 | 4.265 | 4.216 | 4.226 | 32,724 | +0.00(+0.00%) |
Feb 13, 2024 | 4.216 | 4.275 | 4.216 | 4.226 | 32,669 | -0.02(-0.46%) |
Feb 12, 2024 | 4.246 | 4.275 | 4.226 | 4.246 | 41,028 | -0.02(-0.46%) |
Feb 09, 2024 | 4.265 | 4.265 | 4.246 | 4.265 | 24,603 | +0.01(+0.23%) |
Feb 08, 2024 | 4.246 | 4.275 | 4.246 | 4.256 | 19,466 | +0.02(+0.46%) |
Feb 07, 2024 | 4.246 | 4.275 | 4.216 | 4.236 | 36,121 | -0.03(-0.69%) |
Feb 06, 2024 | 4.295 | 4.305 | 4.256 | 4.265 | 39,695 | -0.03(-0.69%) |
Feb 05, 2024 | 4.334 | 4.393 | 4.279 | 4.295 | 41,026 | -0.04(-0.91%) |
Feb 02, 2024 | 4.354 | 4.413 | 4.324 | 4.334 | 28,971 | -0.03(-0.68%) |
Feb 01, 2024 | 4.324 | 4.392 | 4.324 | 4.364 | 19,247 | +0.04(+0.91%) |
Jan 31, 2024 | 4.324 | 4.374 | 4.324 | 4.324 | 22,188 | -0.01(-0.23%) |
Jan 30, 2024 | 4.354 | 4.363 | 4.324 | 4.334 | 24,921 | -0.03(-0.68%) |
Jan 29, 2024 | 4.393 | 4.413 | 4.354 | 4.364 | 19,832 | -0.01(-0.22%) |
Jan 26, 2024 | 4.344 | 4.396 | 4.344 | 4.374 | 10,567 | +0.03(+0.68%) |
Jan 25, 2024 | 4.442 | 4.442 | 4.344 | 4.344 | 33,058 | -0.08(-1.78%) |
Jan 24, 2024 | 4.442 | 4.454 | 4.413 | 4.423 | 21,271 | +0.00(+0.00%) |
Jan 23, 2024 | 4.413 | 4.462 | 4.413 | 4.423 | 11,062 | +0.00(+0.00%) |
Jan 22, 2024 | 4.413 | 4.472 | 4.413 | 4.423 | 13,056 | +0.00(+0.00%) |
Jan 19, 2024 | 4.364 | 4.442 | 4.364 | 4.423 | 41,433 | +0.10(+2.27%) |
Jan 18, 2024 | 4.413 | 4.413 | 4.285 | 4.324 | 89,033 | -0.08(-1.79%) |
Jan 17, 2024 | 4.403 | 4.452 | 4.403 | 4.403 | 7,617 | +0.00(+0.00%) |
Jan 16, 2024 | 4.433 | 4.462 | 4.393 | 4.403 | 46,822 | -0.03(-0.67%) |
Jan 12, 2024 | 4.452 | 4.482 | 4.433 | 4.433 | 28,987 | -0.02(-0.44%) |
Jan 11, 2024 | 4.452 | 4.510 | 4.442 | 4.452 | 18,493 | -0.02(-0.44%) |
Jan 10, 2024 | 4.521 | 4.521 | 4.442 | 4.472 | 57,104 | -0.02(-0.44%) |
Jan 09, 2024 | 4.501 | 4.522 | 4.482 | 4.491 | 16,804 | -0.01(-0.22%) |
Jan 08, 2024 | 4.609 | 4.609 | 4.482 | 4.501 | 71,672 | -0.10(-2.14%) |
Jan 05, 2024 | 4.609 | 4.609 | 4.580 | 4.600 | 11,683 | +0.01(+0.21%) |
Jan 04, 2024 | 4.600 | 4.619 | 4.580 | 4.590 | 39,812 | +0.01(+0.21%) |
Jan 03, 2024 | 4.590 | 4.602 | 4.570 | 4.580 | 20,119 | +0.02(+0.43%) |