Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.335 | 4.370 | 4.301 | 4.325 | 42,746 | -0.04(-0.92%) |
Mar 27, 2024 | 4.240 | 4.400 | 4.240 | 4.365 | 35,020 | -0.09(-2.13%) |
Mar 26, 2024 | 4.460 | 4.470 | 4.450 | 4.460 | 75,809 | -0.01(-0.22%) |
Mar 25, 2024 | 4.432 | 4.480 | 4.432 | 4.470 | 62,099 | +0.01(+0.22%) |
Mar 22, 2024 | 4.680 | 4.680 | 4.400 | 4.460 | 30,032 | +0.03(+0.68%) |
Mar 21, 2024 | 4.460 | 4.480 | 4.430 | 4.430 | 38,257 | +0.07(+1.61%) |
Mar 20, 2024 | 4.380 | 4.420 | 4.340 | 4.360 | 62,823 | +0.04(+0.93%) |
Mar 19, 2024 | 4.330 | 4.380 | 4.320 | 4.320 | 36,143 | -0.03(-0.69%) |
Mar 18, 2024 | 4.355 | 4.360 | 4.340 | 4.350 | 54,325 | +0.04(+0.93%) |
Mar 15, 2024 | 4.292 | 4.320 | 4.290 | 4.310 | 38,606 | +0.03(+0.70%) |
Mar 14, 2024 | 4.260 | 4.330 | 4.260 | 4.280 | 188,442 | -0.08(-1.83%) |
Mar 13, 2024 | 4.360 | 4.370 | 4.350 | 4.360 | 42,143 | +0.01(+0.23%) |
Mar 12, 2024 | 4.350 | 4.410 | 4.350 | 4.350 | 107,524 | -0.07(-1.58%) |
Mar 11, 2024 | 4.430 | 4.430 | 4.400 | 4.420 | 84,859 | -0.13(-2.86%) |
Mar 08, 2024 | 4.570 | 4.600 | 4.540 | 4.550 | 504,805 | +0.07(+1.56%) |
Mar 07, 2024 | 4.450 | 4.480 | 4.450 | 4.480 | 114,084 | +0.12(+2.75%) |
Mar 06, 2024 | 4.335 | 4.360 | 4.320 | 4.360 | 40,650 | +0.07(+1.63%) |
Mar 05, 2024 | 4.260 | 4.310 | 4.260 | 4.290 | 48,841 | +0.09(+2.14%) |
Mar 04, 2024 | 4.192 | 4.210 | 4.188 | 4.200 | 20,077 | -0.05(-1.18%) |
Mar 01, 2024 | 4.190 | 4.250 | 4.190 | 4.250 | 28,370 | +0.17(+4.17%) |
Feb 29, 2024 | 4.105 | 4.110 | 4.080 | 4.080 | 37,748 | -0.01(-0.24%) |
Feb 28, 2024 | 4.075 | 4.100 | 4.060 | 4.090 | 32,716 | -0.04(-0.97%) |
Feb 27, 2024 | 4.140 | 4.140 | 4.110 | 4.130 | 36,148 | +0.06(+1.47%) |
Feb 26, 2024 | 4.055 | 4.080 | 4.030 | 4.070 | 26,360 | +0.04(+0.99%) |
Feb 23, 2024 | 4.019 | 4.030 | 4.000 | 4.030 | 19,395 | +0.00(+0.00%) |
Feb 22, 2024 | 4.030 | 4.030 | 3.990 | 4.030 | 29,682 | +0.03(+0.75%) |
Feb 21, 2024 | 3.990 | 4.000 | 3.970 | 4.000 | 44,743 | -0.01(-0.20%) |
Feb 20, 2024 | 4.000 | 4.030 | 3.990 | 4.008 | 75,127 | +0.05(+1.34%) |
Feb 16, 2024 | 3.945 | 3.970 | 3.936 | 3.955 | 34,776 | +0.04(+0.89%) |
Feb 15, 2024 | 3.910 | 3.920 | 3.900 | 3.920 | 57,522 | -0.02(-0.42%) |
Feb 14, 2024 | 3.920 | 3.950 | 3.910 | 3.937 | 39,266 | -0.00(-0.09%) |
Feb 13, 2024 | 3.965 | 3.980 | 3.920 | 3.940 | 51,237 | -0.04(-1.01%) |
Feb 12, 2024 | 3.970 | 4.030 | 3.900 | 3.980 | 20,829 | +0.07(+1.79%) |
Feb 09, 2024 | 3.870 | 3.910 | 3.870 | 3.910 | 85,064 | +0.01(+0.26%) |
Feb 08, 2024 | 3.925 | 3.925 | 3.900 | 3.900 | 212,204 | -0.10(-2.38%) |
Feb 07, 2024 | 3.975 | 4.060 | 3.943 | 3.995 | 350,337 | +0.10(+2.44%) |
Feb 06, 2024 | 3.895 | 3.950 | 3.890 | 3.900 | 332,279 | -0.16(-3.94%) |
Feb 05, 2024 | 4.050 | 4.103 | 4.020 | 4.060 | 49,963 | -0.03(-0.71%) |
Feb 02, 2024 | 4.040 | 4.090 | 4.020 | 4.089 | 70,998 | +0.06(+1.46%) |
Feb 01, 2024 | 4.050 | 4.060 | 3.950 | 4.030 | 130,432 | -0.07(-1.71%) |
Jan 31, 2024 | 4.020 | 4.100 | 4.020 | 4.100 | 26,928 | +0.04(+0.99%) |
Jan 30, 2024 | 4.040 | 4.070 | 4.020 | 4.060 | 38,296 | -0.02(-0.49%) |
Jan 29, 2024 | 4.011 | 4.080 | 4.010 | 4.080 | 107,092 | +0.06(+1.54%) |
Jan 26, 2024 | 4.010 | 4.020 | 3.990 | 4.018 | 28,875 | +0.00(+0.07%) |
Jan 25, 2024 | 4.022 | 4.030 | 4.000 | 4.015 | 28,097 | -0.06(-1.35%) |
Jan 24, 2024 | 4.060 | 4.080 | 4.040 | 4.070 | 44,935 | +0.16(+4.09%) |
Jan 23, 2024 | 3.930 | 3.940 | 3.910 | 3.910 | 20,767 | -0.03(-0.76%) |
Jan 22, 2024 | 3.955 | 3.970 | 3.940 | 3.940 | 22,140 | +0.02(+0.51%) |
Jan 19, 2024 | 3.900 | 3.920 | 3.890 | 3.920 | 36,892 | -0.01(-0.25%) |
Jan 18, 2024 | 3.910 | 3.950 | 3.900 | 3.930 | 60,981 | +0.02(+0.51%) |
Jan 17, 2024 | 3.925 | 3.940 | 3.910 | 3.910 | 37,575 | -0.09(-2.21%) |
Jan 16, 2024 | 3.970 | 4.030 | 3.960 | 3.998 | 33,740 | +0.03(+0.68%) |
Jan 12, 2024 | 3.970 | 3.990 | 3.967 | 3.971 | 29,583 | -0.03(-0.71%) |
Jan 11, 2024 | 4.015 | 4.050 | 3.970 | 4.000 | 40,076 | +0.04(+0.98%) |
Jan 10, 2024 | 3.920 | 3.970 | 3.920 | 3.961 | 49,192 | -0.02(-0.60%) |
Jan 09, 2024 | 4.120 | 4.120 | 3.950 | 3.985 | 40,896 | +0.02(+0.63%) |
Jan 08, 2024 | 3.900 | 3.980 | 3.900 | 3.960 | 53,599 | +0.02(+0.51%) |
Jan 05, 2024 | 3.920 | 4.000 | 3.880 | 3.940 | 25,832 | +0.16(+4.23%) |
Jan 04, 2024 | 3.660 | 4.199 | 3.600 | 3.780 | 53,536 | -0.02(-0.53%) |
Jan 03, 2024 | 5.000 | 5.000 | 3.770 | 3.800 | 109,727 | +0.00(+0.00%) |