Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.820 | 4.850 | 4.820 | 4.840 | 2,422,475 | +0.07(+1.47%) |
Mar 26, 2024 | 4.780 | 4.800 | 4.760 | 4.770 | 2,645,061 | +0.01(+0.21%) |
Mar 25, 2024 | 4.730 | 4.790 | 4.720 | 4.760 | 5,867,165 | +0.09(+1.93%) |
Mar 22, 2024 | 4.670 | 4.690 | 4.650 | 4.670 | 2,658,515 | +0.11(+2.41%) |
Mar 21, 2024 | 4.590 | 4.615 | 4.550 | 4.560 | 5,348,077 | +0.01(+0.22%) |
Mar 20, 2024 | 4.460 | 4.550 | 4.440 | 4.550 | 1,956,026 | +0.06(+1.34%) |
Mar 19, 2024 | 4.460 | 4.510 | 4.460 | 4.490 | 1,990,289 | +0.03(+0.67%) |
Mar 18, 2024 | 4.460 | 4.470 | 4.440 | 4.460 | 2,557,519 | +0.04(+0.90%) |
Mar 15, 2024 | 4.410 | 4.460 | 4.410 | 4.420 | 2,444,313 | +0.04(+0.91%) |
Mar 14, 2024 | 4.400 | 4.400 | 4.350 | 4.380 | 3,170,736 | -0.06(-1.35%) |
Mar 13, 2024 | 4.450 | 4.450 | 4.420 | 4.440 | 1,847,460 | +0.04(+0.91%) |
Mar 12, 2024 | 4.330 | 4.400 | 4.330 | 4.400 | 2,335,728 | +0.09(+2.09%) |
Mar 11, 2024 | 4.310 | 4.320 | 4.290 | 4.310 | 1,489,041 | +0.00(+0.00%) |
Mar 08, 2024 | 4.330 | 4.350 | 4.290 | 4.310 | 2,590,105 | +0.02(+0.47%) |
Mar 07, 2024 | 4.270 | 4.320 | 4.260 | 4.290 | 2,745,831 | +0.09(+2.14%) |
Mar 06, 2024 | 4.240 | 4.240 | 4.190 | 4.200 | 4,568,690 | +0.06(+1.45%) |
Mar 05, 2024 | 4.120 | 4.160 | 4.120 | 4.140 | 1,840,576 | +0.02(+0.49%) |
Mar 04, 2024 | 4.150 | 4.170 | 4.120 | 4.120 | 2,190,926 | -0.03(-0.72%) |
Mar 01, 2024 | 4.130 | 4.160 | 4.110 | 4.150 | 2,643,992 | +0.04(+0.97%) |
Feb 29, 2024 | 4.130 | 4.150 | 4.070 | 4.110 | 3,864,520 | -0.02(-0.48%) |
Feb 28, 2024 | 4.140 | 4.150 | 4.110 | 4.130 | 2,057,047 | +0.03(+0.73%) |
Feb 27, 2024 | 4.090 | 4.110 | 4.080 | 4.100 | 2,629,974 | +0.01(+0.24%) |
Feb 26, 2024 | 4.110 | 4.130 | 4.080 | 4.090 | 2,237,266 | -0.01(-0.24%) |
Feb 23, 2024 | 4.110 | 4.130 | 4.090 | 4.100 | 3,026,285 | +0.01(+0.24%) |
Feb 22, 2024 | 4.130 | 4.150 | 4.070 | 4.090 | 7,003,494 | +0.00(+0.00%) |
Feb 21, 2024 | 4.090 | 4.109 | 4.070 | 4.090 | 2,869,093 | +0.01(+0.25%) |
Feb 20, 2024 | 4.050 | 4.090 | 4.035 | 4.080 | 3,289,064 | +0.16(+4.08%) |
Feb 16, 2024 | 3.940 | 3.950 | 3.910 | 3.920 | 1,443,654 | -0.02(-0.51%) |
Feb 15, 2024 | 3.880 | 3.940 | 3.880 | 3.940 | 2,269,641 | +0.04(+1.03%) |
Feb 14, 2024 | 3.910 | 3.930 | 3.890 | 3.900 | 2,054,878 | +0.02(+0.52%) |
Feb 13, 2024 | 3.930 | 3.940 | 3.870 | 3.880 | 3,125,550 | -0.09(-2.27%) |
Feb 12, 2024 | 3.940 | 3.980 | 3.930 | 3.970 | 2,760,700 | +0.01(+0.25%) |
Feb 09, 2024 | 3.910 | 3.970 | 3.900 | 3.960 | 2,120,884 | +0.03(+0.76%) |
Feb 08, 2024 | 3.920 | 3.930 | 3.900 | 3.930 | 2,712,382 | -0.04(-1.01%) |
Feb 07, 2024 | 3.960 | 3.970 | 3.910 | 3.970 | 2,991,608 | -0.03(-0.75%) |
Feb 06, 2024 | 3.980 | 4.000 | 3.971 | 4.000 | 2,552,168 | +0.06(+1.52%) |
Feb 05, 2024 | 3.930 | 3.950 | 3.900 | 3.940 | 5,201,549 | -0.24(-5.74%) |
Feb 02, 2024 | 4.130 | 4.180 | 4.122 | 4.180 | 3,224,443 | +0.12(+2.96%) |
Feb 01, 2024 | 4.070 | 4.076 | 3.982 | 4.060 | 8,758,888 | +0.06(+1.50%) |
Jan 31, 2024 | 4.040 | 4.050 | 3.965 | 4.000 | 4,088,400 | +0.04(+1.01%) |
Jan 30, 2024 | 3.935 | 3.960 | 3.920 | 3.960 | 3,258,625 | +0.10(+2.59%) |
Jan 29, 2024 | 3.860 | 3.860 | 3.830 | 3.860 | 2,659,834 | -0.08(-2.03%) |
Jan 26, 2024 | 3.920 | 3.940 | 3.910 | 3.940 | 2,190,561 | +0.02(+0.51%) |
Jan 25, 2024 | 3.950 | 3.969 | 3.890 | 3.920 | 2,832,899 | -0.08(-2.00%) |
Jan 24, 2024 | 4.020 | 4.040 | 4.000 | 4.000 | 3,006,496 | +0.03(+0.76%) |
Jan 23, 2024 | 3.970 | 3.980 | 3.940 | 3.970 | 2,948,245 | -0.05(-1.24%) |
Jan 22, 2024 | 4.040 | 4.060 | 4.020 | 4.020 | 3,817,424 | +0.00(+0.00%) |
Jan 19, 2024 | 4.000 | 4.030 | 3.975 | 4.020 | 2,640,137 | +0.01(+0.25%) |
Jan 18, 2024 | 4.000 | 4.010 | 3.970 | 4.010 | 2,523,730 | +0.08(+2.04%) |
Jan 17, 2024 | 3.920 | 3.960 | 3.910 | 3.930 | 3,052,759 | -0.04(-1.01%) |
Jan 16, 2024 | 3.990 | 4.010 | 3.960 | 3.970 | 4,303,031 | -0.15(-3.64%) |
Jan 12, 2024 | 4.150 | 4.175 | 4.110 | 4.120 | 2,873,903 | +0.00(+0.00%) |
Jan 11, 2024 | 4.170 | 4.180 | 4.100 | 4.120 | 3,528,367 | -0.05(-1.20%) |
Jan 10, 2024 | 4.170 | 4.190 | 4.160 | 4.170 | 1,947,596 | -0.01(-0.24%) |
Jan 09, 2024 | 4.200 | 4.220 | 4.170 | 4.180 | 3,449,945 | -0.11(-2.56%) |
Jan 08, 2024 | 4.280 | 4.290 | 4.250 | 4.290 | 3,488,978 | +0.05(+1.18%) |
Jan 05, 2024 | 4.230 | 4.290 | 4.230 | 4.240 | 3,851,601 | +0.05(+1.19%) |
Jan 04, 2024 | 4.160 | 4.220 | 4.160 | 4.190 | 2,860,137 | +0.07(+1.70%) |
Jan 03, 2024 | 4.110 | 4.130 | 4.090 | 4.120 | 2,219,865 | -0.05(-1.20%) |