Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.591 | 4.601 | 4.552 | 4.562 | 163,396 | -0.02(-0.43%) |
Mar 27, 2024 | 4.552 | 4.582 | 4.552 | 4.582 | 73,811 | +0.05(+1.09%) |
Mar 26, 2024 | 4.542 | 4.552 | 4.532 | 4.532 | 97,705 | +0.00(+0.00%) |
Mar 25, 2024 | 4.523 | 4.542 | 4.513 | 4.532 | 45,223 | -0.01(-0.22%) |
Mar 22, 2024 | 4.513 | 4.551 | 4.513 | 4.542 | 89,824 | +0.01(+0.22%) |
Mar 21, 2024 | 4.523 | 4.542 | 4.523 | 4.532 | 71,520 | +0.00(+0.00%) |
Mar 20, 2024 | 4.493 | 4.552 | 4.493 | 4.532 | 97,812 | +0.02(+0.44%) |
Mar 19, 2024 | 4.532 | 4.532 | 4.503 | 4.513 | 78,041 | +0.00(+0.00%) |
Mar 18, 2024 | 4.493 | 4.523 | 4.493 | 4.513 | 56,151 | +0.03(+0.66%) |
Mar 15, 2024 | 4.493 | 4.513 | 4.483 | 4.483 | 94,634 | -0.02(-0.44%) |
Mar 14, 2024 | 4.532 | 4.532 | 4.493 | 4.503 | 88,187 | -0.03(-0.65%) |
Mar 13, 2024 | 4.542 | 4.552 | 4.513 | 4.532 | 116,661 | -0.01(-0.28%) |
Mar 12, 2024 | 4.532 | 4.552 | 4.532 | 4.545 | 24,949 | +0.01(+0.14%) |
Mar 11, 2024 | 4.529 | 4.548 | 4.520 | 4.539 | 91,048 | +0.00(+0.00%) |
Mar 08, 2024 | 4.539 | 4.548 | 4.529 | 4.539 | 62,271 | -0.01(-0.22%) |
Mar 07, 2024 | 4.539 | 4.558 | 4.539 | 4.548 | 44,876 | +0.01(+0.22%) |
Mar 06, 2024 | 4.519 | 4.548 | 4.519 | 4.539 | 41,920 | +0.01(+0.22%) |
Mar 05, 2024 | 4.539 | 4.568 | 4.519 | 4.529 | 76,981 | +0.00(+0.00%) |
Mar 04, 2024 | 4.529 | 4.548 | 4.525 | 4.529 | 41,868 | -0.02(-0.43%) |
Mar 01, 2024 | 4.509 | 4.558 | 4.509 | 4.548 | 75,287 | +0.04(+0.87%) |
Feb 29, 2024 | 4.509 | 4.529 | 4.500 | 4.509 | 83,691 | +0.02(+0.44%) |
Feb 28, 2024 | 4.470 | 4.509 | 4.470 | 4.490 | 104,593 | +0.01(+0.24%) |
Feb 27, 2024 | 4.480 | 4.509 | 4.470 | 4.479 | 117,029 | -0.01(-0.24%) |
Feb 26, 2024 | 4.480 | 4.499 | 4.470 | 4.490 | 75,685 | +0.01(+0.22%) |
Feb 23, 2024 | 4.480 | 4.500 | 4.470 | 4.480 | 183,100 | +0.00(+0.00%) |
Feb 22, 2024 | 4.519 | 4.529 | 4.480 | 4.480 | 187,798 | -0.02(-0.43%) |
Feb 21, 2024 | 4.490 | 4.519 | 4.480 | 4.500 | 78,223 | +0.01(+0.22%) |
Feb 20, 2024 | 4.480 | 4.500 | 4.470 | 4.490 | 101,449 | +0.00(+0.00%) |
Feb 16, 2024 | 4.470 | 4.500 | 4.470 | 4.490 | 91,971 | -0.01(-0.22%) |
Feb 15, 2024 | 4.490 | 4.519 | 4.490 | 4.500 | 57,259 | +0.01(+0.22%) |
Feb 14, 2024 | 4.490 | 4.519 | 4.480 | 4.490 | 49,240 | -0.01(-0.22%) |
Feb 13, 2024 | 4.509 | 4.511 | 4.480 | 4.500 | 64,180 | -0.02(-0.35%) |
Feb 12, 2024 | 4.515 | 4.535 | 4.506 | 4.515 | 52,245 | +0.00(+0.00%) |
Feb 09, 2024 | 4.515 | 4.535 | 4.506 | 4.515 | 48,911 | -0.01(-0.21%) |
Feb 08, 2024 | 4.545 | 4.564 | 4.515 | 4.525 | 98,997 | +0.01(+0.22%) |
Feb 07, 2024 | 4.506 | 4.535 | 4.506 | 4.515 | 40,407 | +0.01(+0.22%) |
Feb 06, 2024 | 4.477 | 4.535 | 4.477 | 4.506 | 56,860 | +0.01(+0.22%) |
Feb 05, 2024 | 4.467 | 4.506 | 4.467 | 4.496 | 64,809 | -0.01(-0.22%) |
Feb 02, 2024 | 4.506 | 4.545 | 4.506 | 4.506 | 117,256 | -0.02(-0.43%) |
Feb 01, 2024 | 4.506 | 4.554 | 4.506 | 4.525 | 118,929 | +0.02(+0.43%) |
Jan 31, 2024 | 4.506 | 4.515 | 4.477 | 4.506 | 99,735 | +0.03(+0.65%) |
Jan 30, 2024 | 4.477 | 4.525 | 4.467 | 4.477 | 73,473 | +0.01(+0.22%) |
Jan 29, 2024 | 4.477 | 4.506 | 4.457 | 4.467 | 75,356 | -0.02(-0.43%) |
Jan 26, 2024 | 4.438 | 4.486 | 4.438 | 4.486 | 104,819 | +0.05(+1.09%) |
Jan 25, 2024 | 4.447 | 4.467 | 4.428 | 4.438 | 119,240 | -0.01(-0.22%) |
Jan 24, 2024 | 4.457 | 4.496 | 4.447 | 4.447 | 86,335 | +0.01(+0.22%) |
Jan 23, 2024 | 4.457 | 4.467 | 4.438 | 4.438 | 58,144 | -0.01(-0.22%) |
Jan 22, 2024 | 4.428 | 4.477 | 4.419 | 4.447 | 105,480 | +0.04(+0.88%) |
Jan 19, 2024 | 4.447 | 4.447 | 4.409 | 4.409 | 70,476 | -0.03(-0.66%) |
Jan 18, 2024 | 4.409 | 4.447 | 4.409 | 4.438 | 192,368 | +0.04(+0.88%) |
Jan 17, 2024 | 4.428 | 4.428 | 4.389 | 4.399 | 62,442 | -0.05(-1.09%) |
Jan 16, 2024 | 4.477 | 4.477 | 4.428 | 4.447 | 74,731 | -0.02(-0.36%) |
Jan 12, 2024 | 4.473 | 4.492 | 4.454 | 4.463 | 64,733 | +0.00(+0.11%) |
Jan 11, 2024 | 4.473 | 4.473 | 4.434 | 4.459 | 47,697 | -0.00(-0.11%) |
Jan 10, 2024 | 4.473 | 4.482 | 4.463 | 4.463 | 29,771 | +0.00(+0.00%) |
Jan 09, 2024 | 4.425 | 4.463 | 4.425 | 4.463 | 48,988 | +0.04(+0.87%) |
Jan 08, 2024 | 4.415 | 4.483 | 4.415 | 4.425 | 115,846 | +0.01(+0.22%) |
Jan 05, 2024 | 4.425 | 4.454 | 4.415 | 4.415 | 62,919 | -0.01(-0.22%) |
Jan 04, 2024 | 4.434 | 4.434 | 4.406 | 4.425 | 88,052 | +0.00(+0.00%) |
Jan 03, 2024 | 4.406 | 4.425 | 4.385 | 4.425 | 84,360 | +0.02(+0.44%) |