Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.526 | 4.647 | 4.584 | 4.642 | 2,787,471 | +0.15(+3.23%) |
Mar 27, 2024 | 4.468 | 4.565 | 4.444 | 4.497 | 3,697,660 | +0.09(+1.97%) |
Mar 26, 2024 | 4.516 | 4.516 | 4.391 | 4.410 | 1,466,424 | -0.07(-1.51%) |
Mar 25, 2024 | 4.439 | 4.507 | 4.420 | 4.478 | 1,631,333 | +0.07(+1.54%) |
Mar 22, 2024 | 4.594 | 4.652 | 4.391 | 4.410 | 3,692,818 | -0.15(-3.18%) |
Mar 21, 2024 | 4.594 | 4.734 | 4.516 | 4.555 | 5,607,360 | +0.05(+1.07%) |
Mar 20, 2024 | 4.246 | 4.516 | 4.207 | 4.507 | 1,963,941 | +0.25(+5.91%) |
Mar 19, 2024 | 4.255 | 4.294 | 4.197 | 4.255 | 1,054,101 | -0.01(-0.23%) |
Mar 18, 2024 | 4.226 | 4.284 | 4.188 | 4.265 | 974,787 | +0.04(+0.92%) |
Mar 15, 2024 | 4.197 | 4.294 | 4.188 | 4.226 | 3,067,485 | +0.00(+0.00%) |
Mar 14, 2024 | 4.284 | 4.313 | 4.134 | 4.226 | 1,651,177 | -0.10(-2.24%) |
Mar 13, 2024 | 4.255 | 4.352 | 4.255 | 4.323 | 1,128,393 | +0.06(+1.36%) |
Mar 12, 2024 | 4.294 | 4.371 | 4.217 | 4.265 | 1,336,080 | -0.06(-1.34%) |
Mar 11, 2024 | 4.313 | 4.386 | 4.279 | 4.323 | 1,165,749 | -0.02(-0.45%) |
Mar 08, 2024 | 4.275 | 4.391 | 4.236 | 4.342 | 1,573,425 | +0.12(+2.75%) |
Mar 07, 2024 | 4.255 | 4.275 | 4.192 | 4.226 | 1,439,657 | +0.02(+0.46%) |
Mar 06, 2024 | 4.217 | 4.255 | 4.150 | 4.207 | 1,654,687 | +0.03(+0.69%) |
Mar 05, 2024 | 4.043 | 4.197 | 3.994 | 4.178 | 1,854,552 | +0.09(+2.13%) |
Mar 04, 2024 | 4.168 | 4.178 | 4.023 | 4.091 | 2,924,937 | -0.07(-1.63%) |
Mar 01, 2024 | 4.168 | 4.207 | 4.081 | 4.159 | 2,342,657 | +0.00(+0.00%) |
Feb 29, 2024 | 4.139 | 4.226 | 4.101 | 4.159 | 1,912,982 | +0.12(+2.87%) |
Feb 28, 2024 | 3.984 | 4.110 | 3.975 | 4.043 | 1,226,805 | +0.01(+0.24%) |
Feb 27, 2024 | 4.013 | 4.091 | 3.999 | 4.033 | 1,470,022 | +0.08(+1.96%) |
Feb 26, 2024 | 3.984 | 4.057 | 3.888 | 3.955 | 2,210,387 | -0.03(-0.73%) |
Feb 23, 2024 | 4.052 | 4.072 | 3.936 | 3.984 | 2,102,871 | -0.06(-1.44%) |
Feb 22, 2024 | 4.043 | 4.081 | 3.999 | 4.043 | 1,796,343 | +0.00(+0.00%) |
Feb 21, 2024 | 4.013 | 4.081 | 3.984 | 4.043 | 1,887,075 | +0.03(+0.72%) |
Feb 20, 2024 | 4.043 | 4.101 | 3.980 | 4.013 | 1,474,700 | -0.08(-1.89%) |
Feb 16, 2024 | 3.936 | 4.130 | 3.888 | 4.091 | 1,678,457 | +0.07(+1.68%) |
Feb 15, 2024 | 3.859 | 4.033 | 3.859 | 4.023 | 2,785,634 | +0.21(+5.58%) |
Feb 14, 2024 | 3.839 | 3.895 | 3.767 | 3.810 | 2,696,535 | +0.02(+0.51%) |
Feb 13, 2024 | 3.849 | 3.849 | 3.723 | 3.791 | 3,733,121 | -0.24(-6.00%) |
Feb 12, 2024 | 4.013 | 4.144 | 4.004 | 4.033 | 3,794,801 | +0.05(+1.21%) |
Feb 09, 2024 | 3.984 | 4.021 | 3.888 | 3.984 | 2,122,444 | +0.00(+0.00%) |
Feb 08, 2024 | 3.907 | 4.023 | 3.907 | 3.984 | 3,051,545 | +0.07(+1.73%) |
Feb 07, 2024 | 4.023 | 4.033 | 3.854 | 3.917 | 3,685,337 | -0.12(-2.88%) |
Feb 06, 2024 | 4.062 | 4.139 | 3.984 | 4.033 | 2,717,519 | -0.04(-0.95%) |
Feb 05, 2024 | 4.081 | 4.130 | 4.015 | 4.072 | 2,367,463 | -0.10(-2.32%) |
Feb 02, 2024 | 4.178 | 4.255 | 4.052 | 4.168 | 3,046,183 | -0.09(-2.05%) |
Feb 01, 2024 | 4.449 | 4.526 | 4.134 | 4.255 | 7,414,209 | -0.33(-7.17%) |
Jan 31, 2024 | 4.845 | 4.860 | 4.555 | 4.584 | 5,114,265 | -0.25(-5.20%) |
Jan 30, 2024 | 4.913 | 5.019 | 4.777 | 4.836 | 2,280,425 | -0.15(-3.10%) |
Jan 29, 2024 | 4.942 | 5.019 | 4.905 | 4.990 | 1,205,696 | +0.06(+1.18%) |
Jan 26, 2024 | 4.942 | 5.010 | 4.903 | 4.932 | 1,019,338 | +0.03(+0.59%) |
Jan 25, 2024 | 4.961 | 5.019 | 4.855 | 4.903 | 1,679,871 | +0.05(+1.00%) |
Jan 24, 2024 | 5.068 | 5.068 | 4.826 | 4.855 | 1,718,751 | -0.09(-1.76%) |
Jan 23, 2024 | 5.106 | 5.155 | 4.879 | 4.942 | 2,479,829 | -0.10(-1.92%) |
Jan 22, 2024 | 4.942 | 5.048 | 4.932 | 5.039 | 1,938,279 | +0.13(+2.56%) |
Jan 19, 2024 | 4.865 | 4.932 | 4.777 | 4.913 | 1,914,543 | +0.11(+2.21%) |
Jan 18, 2024 | 4.903 | 4.959 | 4.748 | 4.807 | 1,975,661 | -0.08(-1.58%) |
Jan 17, 2024 | 4.961 | 5.048 | 4.777 | 4.884 | 2,786,686 | -0.24(-4.72%) |
Jan 16, 2024 | 5.300 | 5.324 | 5.087 | 5.126 | 2,372,642 | -0.23(-4.33%) |
Jan 12, 2024 | 5.454 | 5.483 | 5.309 | 5.358 | 2,073,727 | -0.01(-0.18%) |
Jan 11, 2024 | 5.319 | 5.377 | 5.213 | 5.367 | 2,683,189 | -0.01(-0.18%) |
Jan 10, 2024 | 5.406 | 5.464 | 5.358 | 5.377 | 1,632,963 | +0.00(+0.00%) |
Jan 09, 2024 | 5.280 | 5.396 | 5.222 | 5.377 | 2,329,863 | -0.01(-0.18%) |
Jan 08, 2024 | 5.319 | 5.464 | 5.300 | 5.387 | 2,458,572 | +0.06(+1.09%) |
Jan 05, 2024 | 5.048 | 5.382 | 5.048 | 5.329 | 4,986,850 | +0.20(+3.96%) |
Jan 04, 2024 | 5.029 | 5.213 | 4.981 | 5.126 | 3,102,497 | +0.08(+1.53%) |
Jan 03, 2024 | 5.048 | 5.184 | 4.965 | 5.048 | 6,682,532 | -0.15(-2.79%) |