Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.300 | 4.470 | 4.300 | 4.470 | 48,810 | +0.17(+3.83%) |
Mar 27, 2024 | 4.190 | 4.315 | 4.138 | 4.305 | 36,438 | +0.10(+2.38%) |
Mar 26, 2024 | 4.225 | 4.225 | 4.119 | 4.205 | 42,611 | +0.03(+0.60%) |
Mar 25, 2024 | 4.190 | 4.270 | 4.168 | 4.180 | 51,730 | -0.04(-0.95%) |
Mar 22, 2024 | 4.400 | 4.400 | 4.200 | 4.220 | 43,938 | -0.13(-2.99%) |
Mar 21, 2024 | 4.497 | 4.540 | 4.060 | 4.350 | 61,080 | -0.11(-2.47%) |
Mar 20, 2024 | 4.243 | 4.460 | 4.220 | 4.460 | 41,983 | +0.21(+4.94%) |
Mar 19, 2024 | 3.995 | 4.280 | 3.989 | 4.250 | 60,439 | +0.26(+6.52%) |
Mar 18, 2024 | 4.095 | 4.130 | 3.960 | 3.990 | 76,270 | -0.05(-1.24%) |
Mar 15, 2024 | 4.080 | 4.100 | 4.010 | 4.040 | 25,349 | -0.06(-1.46%) |
Mar 14, 2024 | 4.140 | 4.150 | 4.054 | 4.100 | 39,987 | +0.01(+0.24%) |
Mar 13, 2024 | 4.090 | 4.120 | 4.060 | 4.090 | 44,866 | +0.05(+1.24%) |
Mar 12, 2024 | 4.140 | 4.140 | 4.016 | 4.040 | 51,874 | -0.08(-1.94%) |
Mar 11, 2024 | 4.440 | 4.440 | 4.120 | 4.120 | 81,999 | -0.18(-4.19%) |
Mar 08, 2024 | 4.270 | 4.380 | 4.200 | 4.300 | 88,765 | +0.05(+1.18%) |
Mar 07, 2024 | 4.370 | 4.370 | 4.160 | 4.250 | 111,543 | +0.04(+0.95%) |
Mar 06, 2024 | 4.250 | 4.280 | 4.140 | 4.210 | 40,713 | +0.07(+1.57%) |
Mar 05, 2024 | 4.300 | 4.300 | 4.141 | 4.145 | 105,276 | -0.15(-3.38%) |
Mar 04, 2024 | 4.064 | 4.300 | 4.015 | 4.290 | 98,520 | +0.25(+6.19%) |
Mar 01, 2024 | 3.960 | 4.050 | 3.900 | 4.040 | 98,676 | +0.15(+3.92%) |
Feb 29, 2024 | 3.950 | 4.020 | 3.850 | 3.888 | 89,286 | -0.02(-0.58%) |
Feb 28, 2024 | 4.040 | 4.040 | 3.880 | 3.910 | 59,897 | -0.13(-3.22%) |
Feb 27, 2024 | 4.030 | 4.080 | 4.000 | 4.040 | 84,989 | +0.01(+0.25%) |
Feb 26, 2024 | 4.034 | 4.084 | 4.010 | 4.030 | 29,028 | -0.03(-0.74%) |
Feb 23, 2024 | 4.030 | 4.100 | 4.030 | 4.060 | 40,645 | +0.02(+0.50%) |
Feb 22, 2024 | 4.050 | 4.090 | 3.980 | 4.040 | 31,634 | -0.01(-0.21%) |
Feb 21, 2024 | 4.225 | 4.225 | 3.947 | 4.048 | 34,534 | -0.10(-2.48%) |
Feb 20, 2024 | 3.990 | 4.162 | 3.980 | 4.152 | 91,859 | +0.17(+4.31%) |
Feb 16, 2024 | 3.950 | 3.980 | 3.900 | 3.980 | 31,386 | +0.06(+1.53%) |
Feb 15, 2024 | 3.800 | 3.950 | 3.710 | 3.920 | 32,435 | +0.16(+4.26%) |
Feb 14, 2024 | 3.810 | 3.830 | 3.730 | 3.760 | 22,202 | +0.01(+0.35%) |
Feb 13, 2024 | 3.830 | 3.830 | 3.650 | 3.747 | 97,296 | -0.12(-3.02%) |
Feb 12, 2024 | 3.998 | 4.030 | 3.862 | 3.864 | 57,943 | -0.15(-3.65%) |
Feb 09, 2024 | 3.990 | 4.063 | 3.810 | 4.010 | 82,828 | +0.06(+1.52%) |
Feb 08, 2024 | 3.990 | 4.000 | 3.890 | 3.950 | 47,588 | -0.04(-0.90%) |
Feb 07, 2024 | 4.040 | 4.080 | 3.970 | 3.986 | 33,943 | -0.03(-0.85%) |
Feb 06, 2024 | 4.050 | 4.150 | 3.996 | 4.020 | 72,714 | -0.07(-1.71%) |
Feb 05, 2024 | 4.300 | 4.350 | 4.070 | 4.090 | 64,276 | -0.21(-4.88%) |
Feb 02, 2024 | 4.560 | 4.560 | 4.210 | 4.300 | 53,350 | -0.22(-4.87%) |
Feb 01, 2024 | 4.320 | 4.593 | 4.200 | 4.520 | 90,710 | +0.19(+4.39%) |
Jan 31, 2024 | 4.190 | 4.392 | 4.140 | 4.330 | 65,016 | +0.15(+3.59%) |
Jan 30, 2024 | 3.870 | 4.240 | 3.870 | 4.180 | 108,991 | +0.10(+2.45%) |
Jan 29, 2024 | 3.840 | 4.140 | 3.780 | 4.080 | 52,943 | +0.20(+5.15%) |
Jan 26, 2024 | 4.080 | 4.080 | 3.870 | 3.880 | 136,664 | -0.16(-3.96%) |
Jan 25, 2024 | 4.040 | 4.080 | 4.005 | 4.040 | 40,891 | +0.00(+0.00%) |
Jan 24, 2024 | 4.050 | 4.100 | 4.020 | 4.040 | 45,965 | -0.01(-0.32%) |
Jan 23, 2024 | 4.010 | 4.081 | 3.970 | 4.053 | 32,903 | -0.05(-1.24%) |
Jan 22, 2024 | 4.050 | 4.215 | 4.029 | 4.104 | 52,998 | +0.04(+1.08%) |
Jan 19, 2024 | 4.060 | 4.090 | 4.030 | 4.060 | 43,715 | -0.13(-3.10%) |
Jan 18, 2024 | 3.977 | 4.190 | 3.970 | 4.190 | 33,210 | +0.14(+3.46%) |
Jan 17, 2024 | 4.060 | 4.120 | 3.959 | 4.050 | 39,525 | -0.11(-2.53%) |
Jan 16, 2024 | 4.350 | 4.400 | 4.106 | 4.155 | 77,765 | -0.22(-5.14%) |
Jan 12, 2024 | 4.400 | 4.416 | 4.220 | 4.380 | 59,872 | +0.15(+3.55%) |
Jan 11, 2024 | 4.456 | 4.460 | 4.230 | 4.230 | 67,269 | -0.20(-4.51%) |
Jan 10, 2024 | 4.530 | 4.530 | 4.370 | 4.430 | 109,688 | -0.12(-2.57%) |
Jan 09, 2024 | 4.650 | 4.790 | 4.430 | 4.547 | 107,718 | -0.03(-0.72%) |
Jan 08, 2024 | 4.420 | 4.640 | 4.290 | 4.580 | 146,862 | +0.30(+7.01%) |
Jan 05, 2024 | 4.000 | 4.412 | 4.000 | 4.280 | 145,446 | +0.31(+7.81%) |
Jan 04, 2024 | 3.890 | 4.000 | 3.745 | 3.970 | 150,355 | +0.13(+3.39%) |
Jan 03, 2024 | 3.714 | 3.860 | 3.680 | 3.840 | 56,960 | +0.12(+3.18%) |