Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.170 | 4.310 | 4.170 | 4.240 | 93,670 | +0.04(+0.95%) |
Mar 27, 2024 | 4.050 | 4.220 | 3.971 | 4.200 | 81,812 | +0.18(+4.48%) |
Mar 26, 2024 | 4.130 | 4.200 | 3.920 | 4.020 | 87,104 | -0.11(-2.66%) |
Mar 25, 2024 | 4.190 | 4.231 | 4.105 | 4.130 | 38,562 | -0.04(-0.96%) |
Mar 22, 2024 | 4.340 | 4.370 | 4.060 | 4.170 | 93,246 | -0.19(-4.36%) |
Mar 21, 2024 | 4.410 | 4.420 | 4.250 | 4.360 | 53,953 | -0.04(-0.91%) |
Mar 20, 2024 | 4.360 | 4.445 | 4.230 | 4.400 | 68,685 | +0.00(+0.00%) |
Mar 19, 2024 | 4.150 | 4.440 | 4.150 | 4.400 | 51,840 | +0.25(+6.02%) |
Mar 18, 2024 | 4.060 | 4.300 | 3.840 | 4.150 | 415,147 | +0.10(+2.47%) |
Mar 15, 2024 | 4.190 | 4.330 | 4.040 | 4.050 | 337,205 | -0.24(-5.59%) |
Mar 14, 2024 | 4.320 | 4.440 | 4.260 | 4.290 | 73,945 | -0.10(-2.28%) |
Mar 13, 2024 | 4.260 | 4.400 | 4.200 | 4.390 | 69,397 | +0.12(+2.81%) |
Mar 12, 2024 | 4.360 | 4.440 | 4.240 | 4.270 | 54,335 | -0.09(-2.06%) |
Mar 11, 2024 | 4.240 | 4.500 | 4.160 | 4.360 | 91,886 | -0.06(-1.36%) |
Mar 08, 2024 | 4.580 | 4.590 | 4.360 | 4.420 | 51,006 | -0.09(-2.00%) |
Mar 07, 2024 | 4.060 | 4.605 | 4.060 | 4.510 | 82,389 | +0.40(+9.73%) |
Mar 06, 2024 | 4.260 | 4.408 | 4.050 | 4.110 | 56,366 | -0.08(-1.91%) |
Mar 05, 2024 | 4.360 | 4.473 | 4.150 | 4.190 | 38,848 | -0.18(-4.12%) |
Mar 04, 2024 | 4.400 | 4.490 | 4.300 | 4.370 | 29,688 | +0.02(+0.46%) |
Mar 01, 2024 | 4.360 | 4.380 | 4.280 | 4.350 | 41,465 | +0.02(+0.46%) |
Feb 29, 2024 | 4.480 | 4.480 | 4.240 | 4.330 | 57,268 | -0.05(-1.14%) |
Feb 28, 2024 | 4.380 | 4.470 | 4.370 | 4.380 | 28,810 | -0.04(-0.90%) |
Feb 27, 2024 | 4.460 | 4.500 | 4.350 | 4.420 | 67,052 | +0.05(+1.14%) |
Feb 26, 2024 | 4.390 | 4.490 | 4.320 | 4.370 | 33,754 | -0.04(-0.91%) |
Feb 23, 2024 | 4.400 | 4.460 | 4.369 | 4.410 | 25,639 | +0.01(+0.23%) |
Feb 22, 2024 | 4.400 | 4.490 | 4.305 | 4.400 | 63,387 | -0.04(-0.90%) |
Feb 21, 2024 | 4.320 | 4.490 | 4.200 | 4.440 | 48,280 | +0.11(+2.54%) |
Feb 20, 2024 | 4.450 | 4.520 | 4.240 | 4.330 | 83,622 | -0.19(-4.20%) |
Feb 16, 2024 | 4.850 | 4.880 | 4.500 | 4.520 | 76,973 | -0.34(-7.00%) |
Feb 15, 2024 | 4.740 | 4.910 | 4.590 | 4.860 | 62,302 | +0.17(+3.62%) |
Feb 14, 2024 | 4.460 | 4.780 | 4.370 | 4.690 | 151,372 | +0.33(+7.57%) |
Feb 13, 2024 | 4.690 | 4.930 | 4.220 | 4.360 | 107,972 | -0.45(-9.36%) |
Feb 12, 2024 | 4.760 | 4.910 | 4.711 | 4.810 | 82,882 | +0.08(+1.69%) |
Feb 09, 2024 | 4.670 | 4.830 | 4.670 | 4.730 | 44,067 | +0.06(+1.28%) |
Feb 08, 2024 | 4.620 | 4.705 | 4.590 | 4.670 | 37,012 | +0.02(+0.43%) |
Feb 07, 2024 | 4.680 | 4.770 | 4.620 | 4.650 | 40,383 | -0.03(-0.64%) |
Feb 06, 2024 | 4.480 | 4.770 | 4.440 | 4.680 | 111,332 | +0.18(+4.00%) |
Feb 05, 2024 | 4.460 | 4.585 | 4.360 | 4.500 | 247,203 | -0.02(-0.44%) |
Feb 02, 2024 | 4.460 | 4.630 | 4.450 | 4.520 | 71,622 | +0.00(+0.00%) |
Feb 01, 2024 | 4.410 | 4.630 | 4.410 | 4.520 | 160,651 | +0.12(+2.73%) |
Jan 31, 2024 | 4.600 | 4.600 | 4.380 | 4.400 | 76,543 | -0.17(-3.72%) |
Jan 30, 2024 | 4.630 | 4.630 | 4.460 | 4.570 | 37,691 | -0.07(-1.51%) |
Jan 29, 2024 | 4.580 | 4.700 | 4.500 | 4.640 | 39,676 | +0.08(+1.75%) |
Jan 26, 2024 | 4.680 | 4.750 | 4.475 | 4.560 | 45,644 | -0.05(-1.08%) |
Jan 25, 2024 | 4.580 | 4.640 | 4.500 | 4.610 | 65,694 | +0.12(+2.67%) |
Jan 24, 2024 | 4.670 | 4.755 | 4.490 | 4.490 | 58,348 | -0.12(-2.60%) |
Jan 23, 2024 | 4.590 | 4.620 | 4.505 | 4.610 | 69,663 | +0.10(+2.22%) |
Jan 22, 2024 | 4.270 | 4.510 | 4.270 | 4.510 | 63,017 | +0.21(+4.88%) |
Jan 19, 2024 | 4.250 | 4.400 | 4.150 | 4.300 | 114,667 | +0.00(+0.00%) |
Jan 18, 2024 | 4.370 | 4.600 | 4.270 | 4.300 | 134,739 | -0.09(-2.05%) |
Jan 17, 2024 | 4.540 | 4.555 | 4.360 | 4.390 | 46,846 | -0.19(-4.15%) |
Jan 16, 2024 | 4.830 | 4.840 | 4.500 | 4.580 | 97,781 | -0.32(-6.53%) |
Jan 12, 2024 | 4.710 | 4.930 | 4.700 | 4.900 | 97,957 | +0.24(+5.15%) |
Jan 11, 2024 | 4.720 | 4.730 | 4.580 | 4.660 | 64,732 | -0.10(-2.10%) |
Jan 10, 2024 | 4.860 | 4.930 | 4.720 | 4.760 | 60,552 | -0.11(-2.26%) |
Jan 09, 2024 | 4.940 | 4.990 | 4.840 | 4.870 | 44,447 | -0.11(-2.21%) |
Jan 08, 2024 | 4.890 | 4.990 | 4.803 | 4.980 | 60,101 | +0.12(+2.47%) |
Jan 05, 2024 | 4.930 | 5.076 | 4.840 | 4.860 | 61,986 | -0.11(-2.21%) |
Jan 04, 2024 | 4.980 | 5.020 | 4.850 | 4.970 | 72,623 | +0.00(+0.00%) |
Jan 03, 2024 | 5.390 | 5.390 | 4.920 | 4.970 | 87,294 | -0.42(-7.79%) |