Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.750 | 4.860 | 4.700 | 4.780 | 413,023 | +0.01(+0.21%) |
Mar 27, 2024 | 4.540 | 4.780 | 4.520 | 4.770 | 343,319 | +0.26(+5.76%) |
Mar 26, 2024 | 4.520 | 4.590 | 4.470 | 4.510 | 301,235 | +0.06(+1.35%) |
Mar 25, 2024 | 4.420 | 4.557 | 4.390 | 4.450 | 371,858 | +0.12(+2.77%) |
Mar 22, 2024 | 4.490 | 4.500 | 4.310 | 4.330 | 402,885 | -0.17(-3.78%) |
Mar 21, 2024 | 4.450 | 4.570 | 4.430 | 4.500 | 362,051 | +0.06(+1.35%) |
Mar 20, 2024 | 4.100 | 4.460 | 4.070 | 4.440 | 503,933 | +0.37(+9.09%) |
Mar 19, 2024 | 4.030 | 4.100 | 4.004 | 4.070 | 360,074 | +0.00(+0.00%) |
Mar 18, 2024 | 4.130 | 4.210 | 4.050 | 4.070 | 350,763 | -0.06(-1.45%) |
Mar 15, 2024 | 4.050 | 4.240 | 4.020 | 4.130 | 1,002,650 | +0.04(+0.98%) |
Mar 14, 2024 | 4.060 | 4.115 | 3.970 | 4.090 | 279,643 | +0.01(+0.25%) |
Mar 13, 2024 | 4.090 | 4.200 | 4.030 | 4.080 | 373,943 | -0.05(-1.21%) |
Mar 12, 2024 | 4.140 | 4.235 | 4.130 | 4.130 | 308,924 | -0.04(-0.96%) |
Mar 11, 2024 | 3.930 | 4.210 | 3.930 | 4.170 | 490,822 | +0.25(+6.38%) |
Mar 08, 2024 | 3.850 | 3.960 | 3.780 | 3.920 | 522,443 | +0.12(+3.16%) |
Mar 07, 2024 | 3.830 | 3.890 | 3.690 | 3.800 | 444,987 | +0.06(+1.60%) |
Mar 06, 2024 | 3.630 | 3.740 | 3.580 | 3.740 | 368,996 | +0.17(+4.76%) |
Mar 05, 2024 | 3.850 | 3.910 | 3.555 | 3.570 | 548,081 | -0.34(-8.70%) |
Mar 04, 2024 | 3.830 | 4.020 | 3.820 | 3.910 | 726,038 | +0.13(+3.44%) |
Mar 01, 2024 | 3.440 | 3.790 | 3.417 | 3.780 | 1,049,038 | +0.39(+11.50%) |
Feb 29, 2024 | 3.450 | 3.500 | 3.285 | 3.390 | 1,576,752 | -0.03(-0.88%) |
Feb 28, 2024 | 3.360 | 3.840 | 3.150 | 3.420 | 1,758,061 | -0.92(-21.20%) |
Feb 27, 2024 | 4.300 | 4.450 | 4.300 | 4.340 | 587,525 | -0.04(-0.91%) |
Feb 26, 2024 | 4.330 | 4.450 | 4.285 | 4.380 | 382,159 | +0.03(+0.69%) |
Feb 23, 2024 | 4.340 | 4.405 | 4.320 | 4.350 | 421,086 | -0.03(-0.68%) |
Feb 22, 2024 | 4.480 | 4.530 | 4.330 | 4.380 | 697,297 | -0.11(-2.45%) |
Feb 21, 2024 | 4.620 | 4.650 | 4.420 | 4.490 | 589,914 | -0.13(-2.81%) |
Feb 20, 2024 | 4.530 | 4.640 | 4.500 | 4.620 | 284,681 | +0.00(+0.00%) |
Feb 16, 2024 | 4.580 | 4.680 | 4.550 | 4.620 | 250,045 | -0.03(-0.65%) |
Feb 15, 2024 | 4.490 | 4.675 | 4.460 | 4.650 | 486,320 | +0.22(+4.97%) |
Feb 14, 2024 | 4.380 | 4.470 | 4.380 | 4.430 | 358,332 | +0.10(+2.31%) |
Feb 13, 2024 | 4.320 | 4.467 | 4.280 | 4.330 | 585,816 | -0.28(-6.07%) |
Feb 12, 2024 | 4.640 | 4.725 | 4.610 | 4.610 | 593,265 | -0.03(-0.65%) |
Feb 09, 2024 | 4.580 | 4.680 | 4.540 | 4.640 | 345,260 | +0.07(+1.53%) |
Feb 08, 2024 | 4.440 | 4.580 | 4.425 | 4.570 | 444,584 | +0.13(+2.93%) |
Feb 07, 2024 | 4.370 | 4.460 | 4.300 | 4.440 | 342,991 | +0.11(+2.54%) |
Feb 06, 2024 | 4.220 | 4.435 | 4.220 | 4.330 | 400,420 | +0.09(+2.12%) |
Feb 05, 2024 | 4.400 | 4.435 | 4.230 | 4.240 | 713,604 | -0.26(-5.78%) |
Feb 02, 2024 | 4.460 | 4.540 | 4.405 | 4.500 | 495,154 | -0.04(-0.88%) |
Feb 01, 2024 | 4.350 | 4.540 | 4.350 | 4.540 | 507,546 | +0.20(+4.61%) |
Jan 31, 2024 | 4.390 | 4.470 | 4.290 | 4.340 | 625,348 | -0.07(-1.59%) |
Jan 30, 2024 | 4.500 | 4.575 | 4.370 | 4.410 | 411,083 | -0.14(-3.08%) |
Jan 29, 2024 | 4.390 | 4.570 | 4.290 | 4.550 | 824,492 | +0.18(+4.12%) |
Jan 26, 2024 | 4.290 | 4.380 | 4.245 | 4.370 | 354,744 | +0.12(+2.82%) |
Jan 25, 2024 | 4.310 | 4.365 | 4.195 | 4.250 | 481,536 | +0.01(+0.24%) |
Jan 24, 2024 | 4.280 | 4.340 | 4.135 | 4.240 | 613,639 | +0.08(+1.92%) |
Jan 23, 2024 | 4.270 | 4.330 | 4.120 | 4.160 | 382,292 | -0.05(-1.19%) |
Jan 22, 2024 | 4.230 | 4.300 | 4.160 | 4.210 | 490,944 | +0.04(+0.96%) |
Jan 19, 2024 | 4.090 | 4.220 | 3.930 | 4.170 | 503,156 | +0.09(+2.21%) |
Jan 18, 2024 | 4.170 | 4.185 | 4.019 | 4.080 | 409,903 | -0.03(-0.73%) |
Jan 17, 2024 | 4.080 | 4.160 | 4.043 | 4.110 | 447,517 | -0.07(-1.67%) |
Jan 16, 2024 | 4.050 | 4.180 | 4.050 | 4.180 | 546,297 | +0.07(+1.70%) |
Jan 12, 2024 | 4.330 | 4.350 | 4.100 | 4.110 | 390,754 | -0.14(-3.29%) |
Jan 11, 2024 | 4.180 | 4.260 | 4.060 | 4.250 | 543,572 | -0.01(-0.23%) |
Jan 10, 2024 | 4.260 | 4.300 | 4.195 | 4.260 | 341,789 | +0.01(+0.24%) |
Jan 09, 2024 | 4.150 | 4.360 | 4.065 | 4.250 | 640,987 | +0.05(+1.19%) |
Jan 08, 2024 | 4.260 | 4.271 | 4.190 | 4.200 | 327,374 | -0.06(-1.41%) |
Jan 05, 2024 | 4.180 | 4.360 | 4.165 | 4.260 | 868,497 | +0.06(+1.43%) |
Jan 04, 2024 | 4.310 | 4.359 | 4.170 | 4.200 | 694,842 | -0.08(-1.87%) |
Jan 03, 2024 | 4.200 | 4.400 | 4.200 | 4.280 | 1,018,023 | +0.08(+1.90%) |