Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.220 | 4.220 | 4.153 | 4.170 | 22,134 | -0.01(-0.24%) |
Mar 27, 2024 | 4.170 | 4.180 | 4.150 | 4.180 | 11,862 | -0.01(-0.24%) |
Mar 26, 2024 | 4.078 | 4.190 | 4.070 | 4.190 | 38,003 | +0.11(+2.70%) |
Mar 25, 2024 | 4.010 | 4.080 | 4.000 | 4.080 | 27,380 | +0.00(+0.00%) |
Mar 22, 2024 | 4.059 | 4.080 | 4.040 | 4.080 | 10,285 | -0.00(-0.12%) |
Mar 21, 2024 | 4.100 | 4.100 | 4.053 | 4.085 | 31,640 | -0.04(-1.09%) |
Mar 20, 2024 | 4.020 | 4.130 | 4.020 | 4.130 | 29,511 | +0.07(+1.72%) |
Mar 19, 2024 | 4.008 | 4.066 | 3.990 | 4.060 | 107,043 | +0.00(+0.00%) |
Mar 18, 2024 | 4.140 | 4.150 | 4.060 | 4.060 | 39,858 | -0.03(-0.73%) |
Mar 15, 2024 | 4.095 | 4.100 | 4.050 | 4.090 | 22,362 | -0.02(-0.49%) |
Mar 14, 2024 | 4.170 | 4.170 | 4.040 | 4.110 | 53,778 | -0.19(-4.42%) |
Mar 13, 2024 | 4.310 | 4.335 | 4.290 | 4.300 | 27,124 | +0.06(+1.51%) |
Mar 12, 2024 | 4.245 | 4.245 | 4.200 | 4.236 | 18,130 | +0.04(+0.86%) |
Mar 11, 2024 | 4.110 | 4.200 | 4.100 | 4.200 | 38,939 | +0.00(+0.00%) |
Mar 08, 2024 | 4.280 | 4.280 | 4.195 | 4.200 | 111,960 | -0.15(-3.53%) |
Mar 07, 2024 | 4.300 | 4.360 | 4.270 | 4.354 | 13,311 | -0.03(-0.61%) |
Mar 06, 2024 | 4.350 | 4.388 | 4.340 | 4.380 | 11,792 | +0.01(+0.23%) |
Mar 05, 2024 | 4.370 | 4.380 | 4.350 | 4.370 | 14,887 | -0.08(-1.80%) |
Mar 04, 2024 | 4.380 | 4.450 | 4.350 | 4.450 | 42,126 | -0.05(-1.11%) |
Mar 01, 2024 | 4.510 | 4.515 | 4.460 | 4.500 | 93,410 | -0.05(-1.10%) |
Feb 29, 2024 | 4.580 | 4.645 | 4.523 | 4.550 | 14,621 | -0.04(-0.87%) |
Feb 28, 2024 | 4.530 | 4.590 | 4.515 | 4.590 | 29,419 | -0.01(-0.22%) |
Feb 27, 2024 | 4.650 | 4.670 | 4.590 | 4.600 | 22,325 | -0.09(-1.92%) |
Feb 26, 2024 | 4.650 | 4.700 | 4.620 | 4.690 | 17,298 | -0.06(-1.26%) |
Feb 23, 2024 | 4.730 | 4.760 | 4.720 | 4.750 | 14,709 | -0.08(-1.57%) |
Feb 22, 2024 | 4.840 | 4.850 | 4.810 | 4.826 | 31,339 | -0.01(-0.29%) |
Feb 21, 2024 | 4.820 | 4.850 | 4.820 | 4.840 | 9,997 | -0.08(-1.63%) |
Feb 20, 2024 | 4.960 | 5.010 | 4.900 | 4.920 | 23,242 | -0.25(-4.84%) |
Feb 16, 2024 | 5.175 | 5.200 | 5.140 | 5.170 | 5,335 | -0.06(-1.15%) |
Feb 15, 2024 | 5.200 | 5.250 | 5.200 | 5.230 | 27,836 | +0.05(+0.97%) |
Feb 14, 2024 | 5.130 | 5.210 | 5.130 | 5.180 | 64,122 | +0.19(+3.81%) |
Feb 13, 2024 | 5.000 | 5.050 | 4.950 | 4.990 | 33,905 | -0.06(-1.19%) |
Feb 12, 2024 | 5.040 | 5.110 | 5.000 | 5.050 | 63,102 | +0.19(+4.02%) |
Feb 09, 2024 | 4.940 | 4.950 | 4.810 | 4.855 | 190,739 | +0.26(+5.54%) |
Feb 08, 2024 | 4.230 | 4.620 | 4.190 | 4.600 | 54,350 | +0.46(+11.11%) |
Feb 07, 2024 | 4.160 | 4.180 | 4.130 | 4.140 | 20,311 | -0.08(-1.94%) |
Feb 06, 2024 | 4.180 | 4.230 | 4.160 | 4.222 | 55,723 | -0.12(-2.72%) |
Feb 05, 2024 | 4.340 | 4.360 | 4.310 | 4.340 | 18,848 | +0.02(+0.46%) |
Feb 02, 2024 | 4.330 | 4.350 | 4.300 | 4.320 | 24,356 | -0.03(-0.69%) |
Feb 01, 2024 | 4.370 | 4.370 | 4.340 | 4.350 | 14,461 | -0.01(-0.23%) |
Jan 31, 2024 | 4.370 | 4.420 | 4.360 | 4.360 | 26,167 | +0.00(+0.11%) |
Jan 30, 2024 | 4.370 | 4.370 | 4.340 | 4.355 | 16,426 | -0.00(-0.11%) |
Jan 29, 2024 | 4.290 | 4.370 | 4.290 | 4.360 | 12,414 | -0.03(-0.73%) |
Jan 26, 2024 | 4.420 | 4.430 | 4.380 | 4.392 | 22,259 | +0.02(+0.37%) |
Jan 25, 2024 | 4.325 | 4.380 | 4.314 | 4.376 | 26,635 | -0.09(-2.00%) |
Jan 24, 2024 | 4.520 | 4.540 | 4.460 | 4.465 | 38,349 | +0.06(+1.48%) |
Jan 23, 2024 | 4.400 | 4.400 | 4.360 | 4.400 | 31,852 | +0.10(+2.33%) |
Jan 22, 2024 | 4.250 | 4.310 | 4.230 | 4.300 | 59,063 | +0.01(+0.23%) |
Jan 19, 2024 | 4.270 | 4.310 | 4.250 | 4.290 | 20,014 | +0.03(+0.70%) |
Jan 18, 2024 | 4.233 | 4.270 | 4.210 | 4.260 | 92,990 | +0.05(+1.19%) |
Jan 17, 2024 | 4.260 | 4.260 | 4.170 | 4.210 | 53,574 | -0.25(-5.61%) |
Jan 16, 2024 | 4.600 | 4.600 | 4.450 | 4.460 | 37,938 | -0.32(-6.60%) |
Jan 12, 2024 | 4.780 | 4.790 | 4.750 | 4.775 | 4,080 | +0.02(+0.32%) |
Jan 11, 2024 | 4.790 | 4.790 | 4.740 | 4.760 | 18,269 | -0.08(-1.65%) |
Jan 10, 2024 | 4.880 | 4.880 | 4.820 | 4.840 | 11,186 | -0.06(-1.22%) |
Jan 09, 2024 | 4.880 | 4.900 | 4.860 | 4.900 | 10,231 | -0.04(-0.81%) |
Jan 08, 2024 | 4.910 | 4.950 | 4.910 | 4.940 | 14,060 | +0.09(+1.93%) |
Jan 05, 2024 | 4.740 | 4.885 | 4.731 | 4.846 | 26,984 | -0.16(-3.26%) |
Jan 04, 2024 | 5.050 | 5.050 | 5.000 | 5.010 | 5,231 | +0.01(+0.20%) |
Jan 03, 2024 | 4.990 | 5.020 | 4.980 | 5.000 | 20,825 | -0.07(-1.38%) |