Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.230 | 4.230 | 4.100 | 4.120 | 4,504 | -0.08(-1.90%) |
Mar 27, 2024 | 4.144 | 4.200 | 4.100 | 4.200 | 3,587 | +0.04(+0.96%) |
Mar 26, 2024 | 4.240 | 4.240 | 4.157 | 4.160 | 1,362 | +0.06(+1.46%) |
Mar 25, 2024 | 4.120 | 4.260 | 4.100 | 4.100 | 1,561 | -0.07(-1.68%) |
Mar 22, 2024 | 4.155 | 4.200 | 4.155 | 4.170 | 5,104 | +0.06(+1.46%) |
Mar 21, 2024 | 4.150 | 4.150 | 4.110 | 4.110 | 1,355 | -0.01(-0.24%) |
Mar 20, 2024 | 4.120 | 4.120 | 4.110 | 4.120 | 2,116 | +0.15(+3.87%) |
Mar 19, 2024 | 4.030 | 4.030 | 3.967 | 3.967 | 1,078 | -0.03(-0.83%) |
Mar 15, 2024 | 4.000 | 255 | +0.00(+0.00%) | |||
Mar 13, 2024 | 4.000 | 223 | -0.01(-0.25%) | |||
Mar 12, 2024 | 4.000 | 4.010 | 3.980 | 4.010 | 6,448 | +0.05(+1.26%) |
Mar 11, 2024 | 3.950 | 4.000 | 3.950 | 3.960 | 3,003 | +0.01(+0.25%) |
Mar 08, 2024 | 4.010 | 4.010 | 3.950 | 3.950 | 9,064 | -0.07(-1.74%) |
Mar 07, 2024 | 4.100 | 4.100 | 4.010 | 4.020 | 7,912 | -0.17(-4.06%) |
Mar 06, 2024 | 4.000 | 4.227 | 4.000 | 4.190 | 3,227 | -0.03(-0.77%) |
Mar 05, 2024 | 4.110 | 4.260 | 4.020 | 4.222 | 3,361 | -0.04(-0.88%) |
Mar 04, 2024 | 4.190 | 4.260 | 4.090 | 4.260 | 3,930 | +0.17(+4.16%) |
Mar 01, 2024 | 4.180 | 4.185 | 4.090 | 4.090 | 2,817 | -0.09(-2.15%) |
Feb 29, 2024 | 4.260 | 4.320 | 4.090 | 4.180 | 3,311 | -0.09(-2.11%) |
Feb 28, 2024 | 4.280 | 4.280 | 4.270 | 4.270 | 1,295 | +0.04(+0.86%) |
Feb 27, 2024 | 4.170 | 4.434 | 4.146 | 4.233 | 6,168 | +0.06(+1.40%) |
Feb 26, 2024 | 4.150 | 4.199 | 4.121 | 4.175 | 10,515 | +0.00(+0.09%) |
Feb 23, 2024 | 4.170 | 4.171 | 4.169 | 4.171 | 1,900 | +0.07(+1.70%) |
Feb 22, 2024 | 4.189 | 4.190 | 4.033 | 4.102 | 1,416 | -0.04(-1.06%) |
Feb 21, 2024 | 4.189 | 4.189 | 4.074 | 4.146 | 10,397 | +0.04(+1.07%) |
Feb 20, 2024 | 4.150 | 4.150 | 4.102 | 4.102 | 2,146 | +0.01(+0.24%) |
Feb 16, 2024 | 4.033 | 4.189 | 4.033 | 4.092 | 6,833 | +0.04(+0.96%) |
Feb 15, 2024 | 4.199 | 4.258 | 4.033 | 4.053 | 13,309 | -0.15(-3.49%) |
Feb 14, 2024 | 4.395 | 4.561 | 4.199 | 4.199 | 2,134 | -0.04(-0.92%) |
Feb 13, 2024 | 4.180 | 4.600 | 4.180 | 4.238 | 1,799 | -0.06(-1.36%) |
Feb 12, 2024 | 4.561 | 4.561 | 4.199 | 4.297 | 6,516 | -0.17(-3.75%) |
Feb 09, 2024 | 4.673 | 4.673 | 4.395 | 4.464 | 7,920 | +0.04(+0.92%) |
Feb 08, 2024 | 4.443 | 4.536 | 4.385 | 4.424 | 5,746 | -0.09(-2.05%) |
Feb 07, 2024 | 4.531 | 4.609 | 4.492 | 4.517 | 3,343 | -0.05(-1.18%) |
Feb 06, 2024 | 4.531 | 4.570 | 4.531 | 4.570 | 1,710 | -0.07(-1.47%) |
Feb 05, 2024 | 4.805 | 4.805 | 4.609 | 4.639 | 20,356 | +0.18(+3.94%) |
Feb 02, 2024 | 4.580 | 4.639 | 4.414 | 4.463 | 5,841 | +0.00(+0.00%) |
Feb 01, 2024 | 4.639 | 4.639 | 4.395 | 4.463 | 1,894 | -0.04(-0.87%) |
Jan 31, 2024 | 4.453 | 4.678 | 4.346 | 4.502 | 3,539 | +0.00(+0.00%) |
Jan 30, 2024 | 4.502 | 4.502 | 4.502 | 4.502 | 418 | -0.02(-0.43%) |
Jan 29, 2024 | 4.619 | 4.687 | 4.521 | 4.521 | 4,627 | +0.00(+0.11%) |
Jan 26, 2024 | 4.541 | 4.541 | 4.395 | 4.517 | 11,686 | -0.17(-3.64%) |
Jan 25, 2024 | 4.561 | 4.687 | 4.512 | 4.687 | 3,025 | +0.15(+3.33%) |
Jan 24, 2024 | 4.482 | 4.536 | 4.482 | 4.536 | 1,596 | +0.04(+0.98%) |
Jan 23, 2024 | 4.541 | 4.629 | 4.492 | 4.492 | 3,467 | -0.01(-0.33%) |
Jan 22, 2024 | 4.349 | 4.570 | 4.346 | 4.507 | 10,033 | +0.17(+3.94%) |
Jan 19, 2024 | 4.551 | 4.639 | 4.336 | 4.336 | 3,288 | -0.30(-6.53%) |
Jan 18, 2024 | 4.697 | 4.697 | 4.541 | 4.639 | 11,710 | +0.10(+2.15%) |
Jan 17, 2024 | 4.551 | 4.600 | 4.541 | 4.541 | 8,352 | -0.11(-2.31%) |
Jan 16, 2024 | 4.668 | 4.653 | 4.590 | 4.648 | 4,859 | -0.02(-0.42%) |
Jan 12, 2024 | 4.502 | 4.697 | 4.502 | 4.668 | 5,398 | +0.03(+0.63%) |
Jan 11, 2024 | 4.541 | 4.639 | 4.541 | 4.639 | 4,447 | +0.21(+4.86%) |
Jan 10, 2024 | 4.492 | 4.492 | 4.424 | 4.424 | 897 | -0.07(-1.52%) |
Jan 09, 2024 | 4.482 | 4.492 | 4.366 | 4.492 | 8,719 | +0.03(+0.66%) |
Jan 08, 2024 | 4.629 | 4.629 | 4.209 | 4.463 | 15,788 | -0.08(-1.72%) |
Jan 05, 2024 | 4.209 | 4.541 | 4.180 | 4.541 | 12,385 | +0.27(+6.41%) |
Jan 04, 2024 | 4.248 | 4.268 | 4.141 | 4.268 | 7,445 | +0.13(+3.07%) |
Jan 03, 2024 | 4.004 | 4.160 | 3.926 | 4.141 | 11,586 | +0.10(+2.42%) |