Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.710 | 0 | +0.04(+0.86%) | |||
Mar 27, 2024 | 4.680 | 4.700 | 4.590 | 4.670 | 326,547 | +0.00(+0.00%) |
Mar 26, 2024 | 4.770 | 4.780 | 4.610 | 4.670 | 480,256 | -0.05(-1.06%) |
Mar 25, 2024 | 4.670 | 4.780 | 4.650 | 4.720 | 209,902 | +0.05(+1.07%) |
Mar 22, 2024 | 4.710 | 4.710 | 4.640 | 4.670 | 380,738 | -0.01(-0.21%) |
Mar 21, 2024 | 4.700 | 4.720 | 4.680 | 4.680 | 133,729 | -0.05(-1.06%) |
Mar 20, 2024 | 4.720 | 4.740 | 4.680 | 4.730 | 168,691 | -0.02(-0.42%) |
Mar 19, 2024 | 4.740 | 4.750 | 4.710 | 4.750 | 231,280 | +0.00(+0.00%) |
Mar 18, 2024 | 4.750 | 4.790 | 4.680 | 4.750 | 247,887 | +0.02(+0.42%) |
Mar 15, 2024 | 4.750 | 4.860 | 4.720 | 4.730 | 437,609 | +0.00(+0.00%) |
Mar 14, 2024 | 4.670 | 4.780 | 4.670 | 4.730 | 521,909 | +0.08(+1.72%) |
Mar 13, 2024 | 4.740 | 4.780 | 4.650 | 4.650 | 435,505 | -0.08(-1.69%) |
Mar 12, 2024 | 4.710 | 4.800 | 4.690 | 4.730 | 217,377 | +0.02(+0.42%) |
Mar 11, 2024 | 4.700 | 4.750 | 4.680 | 4.710 | 232,701 | -0.03(-0.63%) |
Mar 08, 2024 | 4.790 | 4.790 | 4.680 | 4.740 | 214,704 | -0.02(-0.42%) |
Mar 07, 2024 | 4.700 | 4.820 | 4.670 | 4.760 | 352,358 | +0.09(+1.93%) |
Mar 06, 2024 | 4.800 | 4.880 | 4.640 | 4.670 | 802,918 | -0.17(-3.51%) |
Mar 05, 2024 | 4.830 | 4.880 | 4.750 | 4.840 | 502,168 | +0.03(+0.62%) |
Mar 04, 2024 | 4.770 | 4.870 | 4.740 | 4.810 | 405,487 | +0.04(+0.84%) |
Mar 01, 2024 | 4.390 | 4.810 | 4.390 | 4.770 | 1,147,147 | +0.50(+11.71%) |
Feb 29, 2024 | 4.250 | 4.370 | 4.240 | 4.270 | 534,161 | +0.02(+0.47%) |
Feb 28, 2024 | 4.370 | 4.390 | 4.220 | 4.250 | 248,890 | -0.07(-1.62%) |
Feb 27, 2024 | 4.270 | 4.360 | 4.220 | 4.320 | 414,904 | +0.10(+2.37%) |
Feb 26, 2024 | 4.150 | 4.290 | 4.150 | 4.220 | 178,816 | +0.05(+1.20%) |
Feb 23, 2024 | 4.110 | 4.170 | 4.100 | 4.170 | 230,351 | +0.04(+0.97%) |
Feb 22, 2024 | 4.170 | 4.230 | 4.110 | 4.130 | 179,275 | -0.04(-0.96%) |
Feb 21, 2024 | 4.150 | 4.220 | 4.110 | 4.170 | 192,727 | +0.01(+0.24%) |
Feb 20, 2024 | 4.180 | 4.180 | 4.080 | 4.160 | 120,480 | -0.02(-0.48%) |
Feb 16, 2024 | 4.180 | 0 | +0.02(+0.48%) | |||
Feb 15, 2024 | 4.040 | 4.180 | 4.040 | 4.160 | 124,960 | +0.13(+3.23%) |
Feb 14, 2024 | 4.080 | 4.120 | 4.020 | 4.030 | 151,283 | -0.03(-0.74%) |
Feb 13, 2024 | 4.190 | 4.190 | 4.040 | 4.060 | 135,632 | -0.14(-3.33%) |
Feb 12, 2024 | 4.120 | 4.210 | 4.090 | 4.200 | 201,810 | +0.08(+1.94%) |
Feb 09, 2024 | 4.160 | 4.170 | 4.110 | 4.120 | 117,577 | -0.03(-0.72%) |
Feb 08, 2024 | 4.100 | 4.220 | 4.100 | 4.150 | 319,005 | +0.07(+1.72%) |
Feb 07, 2024 | 4.020 | 4.100 | 4.020 | 4.080 | 720,626 | +0.07(+1.75%) |
Feb 06, 2024 | 3.820 | 4.050 | 3.820 | 4.010 | 309,393 | +0.21(+5.53%) |
Feb 05, 2024 | 3.940 | 3.940 | 3.800 | 3.800 | 252,844 | -0.18(-4.52%) |
Feb 02, 2024 | 4.040 | 4.060 | 3.950 | 3.980 | 329,696 | -0.03(-0.75%) |
Feb 01, 2024 | 4.060 | 4.060 | 4.000 | 4.010 | 431,094 | -0.03(-0.74%) |
Jan 31, 2024 | 4.090 | 4.130 | 4.000 | 4.040 | 406,633 | -0.05(-1.22%) |
Jan 30, 2024 | 4.110 | 4.110 | 4.000 | 4.090 | 361,384 | -0.05(-1.21%) |
Jan 29, 2024 | 4.180 | 4.230 | 4.100 | 4.140 | 421,693 | +0.00(+0.00%) |
Jan 26, 2024 | 4.130 | 4.180 | 4.090 | 4.140 | 239,751 | +0.01(+0.24%) |
Jan 25, 2024 | 4.060 | 4.150 | 4.020 | 4.130 | 249,097 | +0.10(+2.48%) |
Jan 24, 2024 | 3.940 | 4.040 | 3.940 | 4.030 | 232,936 | +0.10(+2.54%) |
Jan 23, 2024 | 3.800 | 3.940 | 3.800 | 3.930 | 333,363 | +0.11(+2.88%) |
Jan 22, 2024 | 3.760 | 3.830 | 3.740 | 3.820 | 165,571 | +0.06(+1.60%) |
Jan 19, 2024 | 3.790 | 3.790 | 3.700 | 3.760 | 151,019 | -0.01(-0.27%) |
Jan 18, 2024 | 3.690 | 3.800 | 3.680 | 3.770 | 249,203 | +0.07(+1.89%) |
Jan 17, 2024 | 3.700 | 3.710 | 3.660 | 3.700 | 176,476 | -0.01(-0.27%) |
Jan 16, 2024 | 3.790 | 3.790 | 3.710 | 3.710 | 222,528 | -0.05(-1.33%) |
Jan 15, 2024 | 3.600 | 3.770 | 3.600 | 3.760 | 173,194 | +0.17(+4.74%) |
Jan 12, 2024 | 3.570 | 3.600 | 3.560 | 3.590 | 196,653 | +0.06(+1.70%) |
Jan 11, 2024 | 3.500 | 3.560 | 3.470 | 3.530 | 243,983 | +0.03(+0.86%) |
Jan 10, 2024 | 3.430 | 3.500 | 3.430 | 3.500 | 189,037 | +0.07(+2.04%) |
Jan 09, 2024 | 3.450 | 3.470 | 3.430 | 3.430 | 230,845 | -0.02(-0.58%) |
Jan 08, 2024 | 3.470 | 3.490 | 3.440 | 3.450 | 129,488 | -0.08(-2.27%) |
Jan 05, 2024 | 3.490 | 3.530 | 3.480 | 3.530 | 107,514 | +0.05(+1.44%) |
Jan 04, 2024 | 3.480 | 3.510 | 3.440 | 3.480 | 168,414 | +0.02(+0.58%) |
Jan 03, 2024 | 3.420 | 3.460 | 3.390 | 3.460 | 187,588 | +0.02(+0.58%) |