Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.160 | 4.210 | 4.160 | 4.210 | 937 | -0.08(-1.87%) |
Mar 27, 2024 | 4.180 | 4.290 | 4.030 | 4.290 | 15,518 | +0.16(+3.87%) |
Mar 26, 2024 | 4.060 | 4.130 | 4.060 | 4.130 | 1,913 | +0.07(+1.72%) |
Mar 25, 2024 | 4.060 | 4.130 | 4.030 | 4.060 | 6,024 | -0.06(-1.46%) |
Mar 22, 2024 | 4.060 | 4.200 | 4.000 | 4.120 | 11,214 | +0.06(+1.48%) |
Mar 21, 2024 | 4.130 | 4.200 | 4.060 | 4.060 | 5,103 | -0.10(-2.40%) |
Mar 20, 2024 | 4.000 | 4.160 | 3.980 | 4.160 | 12,622 | +0.18(+4.52%) |
Mar 19, 2024 | 4.000 | 4.200 | 3.980 | 3.980 | 11,050 | +0.00(+0.00%) |
Mar 18, 2024 | 3.980 | 4.190 | 3.980 | 3.980 | 2,787 | -0.13(-3.16%) |
Mar 15, 2024 | 3.970 | 4.110 | 3.970 | 4.110 | 5,971 | +0.08(+1.99%) |
Mar 14, 2024 | 4.020 | 4.110 | 4.020 | 4.030 | 2,003 | +0.01(+0.25%) |
Mar 13, 2024 | 4.160 | 4.210 | 4.020 | 4.020 | 7,955 | +0.05(+1.26%) |
Mar 12, 2024 | 4.050 | 4.050 | 3.970 | 3.970 | 1,797 | -0.08(-1.98%) |
Mar 11, 2024 | 4.060 | 4.194 | 4.050 | 4.050 | 11,285 | +0.00(+0.00%) |
Mar 08, 2024 | 4.270 | 4.270 | 4.020 | 4.050 | 6,298 | +0.03(+0.75%) |
Mar 07, 2024 | 4.420 | 4.540 | 4.020 | 4.020 | 12,483 | -0.47(-10.47%) |
Mar 06, 2024 | 4.170 | 4.510 | 4.170 | 4.490 | 3,354 | +0.47(+11.69%) |
Mar 05, 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 565 | -0.16(-3.72%) |
Mar 04, 2024 | 4.000 | 4.208 | 4.000 | 4.176 | 2,324 | +0.15(+3.61%) |
Mar 01, 2024 | 4.020 | 4.030 | 4.020 | 4.030 | 1,717 | -0.17(-3.95%) |
Feb 29, 2024 | 4.290 | 4.290 | 4.196 | 4.196 | 982 | +0.22(+5.42%) |
Feb 28, 2024 | 3.990 | 4.130 | 3.980 | 3.980 | 11,396 | +0.00(+0.00%) |
Feb 27, 2024 | 4.240 | 4.332 | 3.970 | 3.980 | 15,316 | -0.19(-4.58%) |
Feb 26, 2024 | 4.080 | 4.350 | 4.080 | 4.171 | 1,808 | -0.11(-2.55%) |
Feb 23, 2024 | 4.217 | 4.565 | 4.217 | 4.280 | 5,302 | -0.07(-1.61%) |
Feb 21, 2024 | 4.350 | 42 | +0.02(+0.55%) | |||
Feb 20, 2024 | 4.326 | 4.326 | 4.326 | 4.326 | 218 | -0.13(-2.89%) |
Feb 16, 2024 | 4.455 | 4.455 | 4.455 | 4.455 | 329 | +0.12(+2.65%) |
Feb 15, 2024 | 4.500 | 4.510 | 4.300 | 4.340 | 2,440 | -0.18(-3.98%) |
Feb 14, 2024 | 4.635 | 4.635 | 4.520 | 4.520 | 760 | +0.28(+6.60%) |
Feb 13, 2024 | 4.661 | 4.661 | 4.220 | 4.240 | 3,000 | -0.11(-2.53%) |
Feb 12, 2024 | 4.570 | 4.570 | 4.350 | 4.350 | 2,080 | -0.38(-8.03%) |
Feb 09, 2024 | 4.510 | 4.730 | 4.500 | 4.730 | 3,658 | +0.31(+7.01%) |
Feb 08, 2024 | 4.367 | 4.420 | 4.367 | 4.420 | 1,828 | -0.20(-4.33%) |
Feb 06, 2024 | 4.620 | 307 | +0.37(+8.71%) | |||
Feb 05, 2024 | 4.250 | 4.250 | 4.210 | 4.250 | 14,155 | -0.42(-8.99%) |
Feb 02, 2024 | 4.831 | 4.831 | 4.420 | 4.670 | 2,370 | +0.37(+8.60%) |
Jan 31, 2024 | 4.300 | 69 | -0.39(-8.32%) | |||
Jan 30, 2024 | 4.450 | 4.750 | 4.206 | 4.690 | 6,770 | +0.13(+2.85%) |
Jan 29, 2024 | 4.470 | 4.560 | 4.130 | 4.560 | 44,349 | +0.49(+12.04%) |
Jan 26, 2024 | 4.070 | 4.070 | 4.023 | 4.070 | 1,484 | +0.02(+0.49%) |
Jan 25, 2024 | 4.010 | 4.060 | 3.950 | 4.050 | 3,768 | -0.00(-0.00%) |
Jan 24, 2024 | 4.120 | 4.190 | 4.050 | 4.050 | 1,712 | -0.03(-0.74%) |
Jan 23, 2024 | 4.090 | 4.160 | 4.080 | 4.080 | 1,378 | -0.01(-0.24%) |
Jan 22, 2024 | 4.210 | 4.210 | 4.090 | 4.090 | 1,359 | +0.01(+0.25%) |
Jan 19, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 732 | -0.11(-2.63%) |
Jan 17, 2024 | 4.190 | 215 | -0.01(-0.24%) | |||
Jan 12, 2024 | 4.200 | 176 | +0.09(+2.19%) | |||
Jan 11, 2024 | 4.200 | 4.290 | 4.110 | 4.110 | 7,290 | -0.03(-0.72%) |
Jan 10, 2024 | 4.100 | 4.140 | 4.080 | 4.140 | 1,385 | +0.00(+0.00%) |
Jan 09, 2024 | 4.140 | 4.140 | 4.140 | 4.140 | 326 | +0.01(+0.26%) |
Jan 08, 2024 | 4.163 | 4.163 | 4.129 | 4.129 | 8,712 | -0.06(-1.45%) |
Jan 04, 2024 | 4.190 | 158 | +0.00(+0.00%) | |||
Jan 03, 2024 | 4.180 | 4.190 | 4.160 | 4.190 | 1,776 | +0.02(+0.47%) |