Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.675 | 4.700 | 4.650 | 4.650 | 1,700 | +0.01(+0.22%) |
Mar 27, 2024 | 4.650 | 4.760 | 4.551 | 4.640 | 24,075 | -0.01(-0.22%) |
Mar 26, 2024 | 4.630 | 4.680 | 4.630 | 4.650 | 4,686 | -0.00(-0.11%) |
Mar 25, 2024 | 4.810 | 4.820 | 4.430 | 4.655 | 15,082 | +0.10(+2.08%) |
Mar 22, 2024 | 4.430 | 4.560 | 4.430 | 4.560 | 4,277 | +0.08(+1.79%) |
Mar 21, 2024 | 4.420 | 4.499 | 4.400 | 4.480 | 4,970 | +0.07(+1.59%) |
Mar 20, 2024 | 4.390 | 4.410 | 4.390 | 4.410 | 870 | -0.03(-0.68%) |
Mar 19, 2024 | 4.410 | 4.630 | 4.410 | 4.440 | 2,193 | +0.03(+0.68%) |
Mar 18, 2024 | 4.739 | 4.739 | 4.410 | 4.410 | 3,419 | -0.14(-3.08%) |
Mar 15, 2024 | 4.510 | 4.550 | 4.510 | 4.550 | 4,553 | +0.11(+2.48%) |
Mar 14, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 1,059 | +0.04(+0.91%) |
Mar 13, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 606 | +0.00(+0.00%) |
Mar 12, 2024 | 4.591 | 4.591 | 4.400 | 4.400 | 565 | -0.07(-1.57%) |
Mar 08, 2024 | 4.470 | 144 | +0.00(+0.00%) | |||
Mar 07, 2024 | 4.431 | 4.470 | 4.431 | 4.470 | 327 | -0.01(-0.22%) |
Mar 06, 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 363 | +0.00(+0.11%) |
Mar 05, 2024 | 4.420 | 4.475 | 4.420 | 4.475 | 557 | +0.04(+1.01%) |
Mar 04, 2024 | 4.472 | 4.472 | 4.420 | 4.430 | 1,380 | -0.12(-2.63%) |
Feb 29, 2024 | 4.550 | 260 | -0.06(-1.30%) | |||
Feb 27, 2024 | 4.610 | 57 | +0.11(+2.44%) | |||
Feb 26, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 379 | -0.03(-0.66%) |
Feb 22, 2024 | 4.530 | 52 | -0.00(-0.05%) | |||
Feb 21, 2024 | 4.400 | 4.532 | 4.400 | 4.532 | 2,977 | +0.13(+3.01%) |
Feb 20, 2024 | 4.400 | 4.520 | 4.390 | 4.400 | 2,394 | -0.04(-0.90%) |
Feb 16, 2024 | 4.430 | 4.440 | 4.430 | 4.440 | 539 | +0.07(+1.60%) |
Feb 15, 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 219 | -0.08(-1.80%) |
Feb 14, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 314 | +0.09(+2.06%) |
Feb 13, 2024 | 4.383 | 4.383 | 4.360 | 4.360 | 645 | +0.00(+0.00%) |
Feb 12, 2024 | 4.480 | 4.480 | 4.360 | 4.360 | 1,472 | -0.10(-2.24%) |
Feb 09, 2024 | 4.420 | 4.460 | 4.400 | 4.460 | 999 | -0.02(-0.45%) |
Feb 08, 2024 | 4.450 | 4.480 | 4.440 | 4.480 | 1,067 | +0.00(+0.05%) |
Feb 07, 2024 | 4.370 | 4.500 | 4.370 | 4.478 | 9,305 | -0.02(-0.50%) |
Feb 06, 2024 | 4.385 | 4.700 | 4.385 | 4.500 | 3,317 | +0.05(+1.12%) |
Feb 05, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 841 | +0.00(+0.00%) |
Feb 02, 2024 | 4.357 | 4.450 | 4.357 | 4.450 | 764 | +0.10(+2.30%) |
Jan 31, 2024 | 4.350 | 91 | -0.07(-1.58%) | |||
Jan 30, 2024 | 4.390 | 4.420 | 4.320 | 4.420 | 3,733 | -0.02(-0.45%) |
Jan 29, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 240 | +0.05(+1.14%) |
Jan 26, 2024 | 4.390 | 4.390 | 4.390 | 4.390 | 551 | -0.07(-1.46%) |
Jan 25, 2024 | 4.455 | 4.455 | 4.455 | 4.455 | 871 | +0.12(+2.89%) |
Jan 24, 2024 | 4.330 | 4.330 | 4.330 | 4.330 | 1,546 | -0.19(-4.20%) |
Jan 23, 2024 | 4.620 | 4.628 | 4.340 | 4.520 | 8,341 | -0.10(-2.16%) |
Jan 22, 2024 | 4.630 | 4.670 | 4.620 | 4.620 | 2,420 | -0.04(-0.86%) |
Jan 19, 2024 | 4.660 | 4.680 | 4.637 | 4.660 | 2,895 | -0.10(-2.10%) |
Jan 18, 2024 | 4.710 | 4.760 | 4.630 | 4.760 | 8,051 | -0.06(-1.24%) |
Jan 17, 2024 | 4.800 | 4.820 | 4.800 | 4.820 | 1,902 | +0.02(+0.39%) |
Jan 16, 2024 | 4.521 | 4.803 | 4.521 | 4.801 | 1,549 | +0.00(+0.02%) |
Jan 12, 2024 | 4.820 | 4.820 | 4.750 | 4.800 | 1,114 | -0.02(-0.41%) |
Jan 11, 2024 | 4.830 | 4.830 | 4.820 | 4.820 | 1,720 | +0.00(+0.06%) |
Jan 10, 2024 | 4.830 | 4.830 | 4.665 | 4.817 | 1,661 | +0.17(+3.60%) |
Jan 09, 2024 | 4.810 | 4.810 | 4.590 | 4.650 | 9,501 | -0.20(-4.12%) |
Jan 08, 2024 | 4.900 | 4.900 | 4.840 | 4.850 | 7,454 | -0.04(-0.82%) |
Jan 05, 2024 | 4.850 | 4.890 | 4.830 | 4.890 | 7,533 | +0.06(+1.24%) |
Jan 04, 2024 | 4.900 | 4.900 | 4.790 | 4.830 | 13,765 | -0.02(-0.41%) |
Jan 03, 2024 | 4.600 | 4.900 | 4.600 | 4.850 | 11,996 | +0.16(+3.37%) |