Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.040 | 4.130 | 3.970 | 4.040 | 107,922 | +0.01(+0.25%) |
Mar 27, 2024 | 4.050 | 4.090 | 3.980 | 4.030 | 52,231 | +0.03(+0.75%) |
Mar 26, 2024 | 4.080 | 4.080 | 3.950 | 4.000 | 99,677 | -0.06(-1.48%) |
Mar 25, 2024 | 4.020 | 4.070 | 4.020 | 4.060 | 80,657 | +0.02(+0.50%) |
Mar 22, 2024 | 4.110 | 4.130 | 4.002 | 4.040 | 72,077 | -0.07(-1.70%) |
Mar 21, 2024 | 4.020 | 4.120 | 4.010 | 4.110 | 71,329 | +0.07(+1.73%) |
Mar 20, 2024 | 4.000 | 4.060 | 3.870 | 4.040 | 210,464 | +0.04(+1.00%) |
Mar 19, 2024 | 3.950 | 4.030 | 3.940 | 4.000 | 83,274 | +0.06(+1.52%) |
Mar 18, 2024 | 4.030 | 4.060 | 3.920 | 3.940 | 109,998 | -0.06(-1.62%) |
Mar 15, 2024 | 3.857 | 4.025 | 3.857 | 4.005 | 297,161 | +0.14(+3.58%) |
Mar 14, 2024 | 3.946 | 4.084 | 3.867 | 3.867 | 148,953 | -0.06(-1.51%) |
Mar 13, 2024 | 4.104 | 4.130 | 3.916 | 3.926 | 111,883 | -0.15(-3.64%) |
Mar 12, 2024 | 4.153 | 4.173 | 4.040 | 4.074 | 157,783 | -0.12(-2.83%) |
Mar 11, 2024 | 4.153 | 4.242 | 4.138 | 4.193 | 82,462 | +0.03(+0.71%) |
Mar 08, 2024 | 3.926 | 4.203 | 3.916 | 4.163 | 125,618 | -0.17(-3.88%) |
Mar 07, 2024 | 4.134 | 4.331 | 4.124 | 4.331 | 153,521 | +0.20(+4.78%) |
Mar 06, 2024 | 4.173 | 4.178 | 4.094 | 4.134 | 56,320 | +0.01(+0.24%) |
Mar 05, 2024 | 4.173 | 4.223 | 4.104 | 4.124 | 55,203 | -0.04(-0.95%) |
Mar 04, 2024 | 4.292 | 4.320 | 4.163 | 4.163 | 50,998 | -0.11(-2.55%) |
Mar 01, 2024 | 4.302 | 4.351 | 4.163 | 4.272 | 94,861 | -0.01(-0.23%) |
Feb 29, 2024 | 4.183 | 4.341 | 4.173 | 4.282 | 134,071 | +0.14(+3.34%) |
Feb 28, 2024 | 4.213 | 4.331 | 4.134 | 4.143 | 85,696 | -0.14(-3.23%) |
Feb 27, 2024 | 4.223 | 4.292 | 4.203 | 4.282 | 104,210 | +0.09(+2.12%) |
Feb 26, 2024 | 4.232 | 4.292 | 4.153 | 4.193 | 80,274 | -0.04(-0.93%) |
Feb 23, 2024 | 4.183 | 4.272 | 4.183 | 4.232 | 47,662 | +0.03(+0.71%) |
Feb 22, 2024 | 4.292 | 4.292 | 4.163 | 4.203 | 163,033 | -0.08(-1.85%) |
Feb 21, 2024 | 4.272 | 4.292 | 4.216 | 4.282 | 51,081 | -0.01(-0.23%) |
Feb 20, 2024 | 4.331 | 4.381 | 4.223 | 4.292 | 113,651 | -0.10(-2.25%) |
Feb 16, 2024 | 4.391 | 4.421 | 4.361 | 4.391 | 104,369 | +0.00(+0.00%) |
Feb 15, 2024 | 4.321 | 4.435 | 4.292 | 4.391 | 112,171 | +0.13(+3.02%) |
Feb 14, 2024 | 4.134 | 4.282 | 4.134 | 4.262 | 128,226 | +0.17(+4.11%) |
Feb 13, 2024 | 4.351 | 4.361 | 4.074 | 4.094 | 135,055 | -0.32(-7.17%) |
Feb 12, 2024 | 4.312 | 4.450 | 4.302 | 4.410 | 148,140 | +0.10(+2.29%) |
Feb 09, 2024 | 4.341 | 4.371 | 4.312 | 4.312 | 90,604 | -0.03(-0.68%) |
Feb 08, 2024 | 4.371 | 4.381 | 4.331 | 4.341 | 60,487 | -0.04(-0.90%) |
Feb 07, 2024 | 4.420 | 4.460 | 4.361 | 4.381 | 53,570 | -0.03(-0.67%) |
Feb 06, 2024 | 4.391 | 4.509 | 4.391 | 4.410 | 96,529 | +0.02(+0.45%) |
Feb 05, 2024 | 4.381 | 4.445 | 4.292 | 4.391 | 68,795 | -0.03(-0.67%) |
Feb 02, 2024 | 4.529 | 4.529 | 4.391 | 4.420 | 77,555 | -0.11(-2.40%) |
Feb 01, 2024 | 4.391 | 4.559 | 4.391 | 4.529 | 90,258 | +0.16(+3.62%) |
Jan 31, 2024 | 4.579 | 4.579 | 4.361 | 4.371 | 84,992 | -0.22(-4.74%) |
Jan 30, 2024 | 4.618 | 4.638 | 4.569 | 4.588 | 32,898 | -0.07(-1.49%) |
Jan 29, 2024 | 4.638 | 4.707 | 4.549 | 4.658 | 60,116 | +0.04(+0.86%) |
Jan 26, 2024 | 4.766 | 4.766 | 4.613 | 4.618 | 51,364 | -0.11(-2.30%) |
Jan 25, 2024 | 4.559 | 4.737 | 4.538 | 4.727 | 117,574 | +0.24(+5.29%) |
Jan 24, 2024 | 4.450 | 4.509 | 4.440 | 4.490 | 63,042 | +0.06(+1.34%) |
Jan 23, 2024 | 4.549 | 4.549 | 4.401 | 4.430 | 81,613 | -0.08(-1.75%) |
Jan 22, 2024 | 4.420 | 4.529 | 4.420 | 4.509 | 54,051 | +0.14(+3.17%) |
Jan 19, 2024 | 4.410 | 4.419 | 4.292 | 4.371 | 36,788 | -0.01(-0.23%) |
Jan 18, 2024 | 4.331 | 4.410 | 4.272 | 4.381 | 64,572 | +0.09(+2.07%) |
Jan 17, 2024 | 4.302 | 4.336 | 4.262 | 4.292 | 35,244 | -0.05(-1.14%) |
Jan 16, 2024 | 4.470 | 4.470 | 4.331 | 4.341 | 50,213 | -0.13(-2.88%) |
Jan 12, 2024 | 4.490 | 4.499 | 4.440 | 4.470 | 59,705 | +0.04(+0.89%) |
Jan 11, 2024 | 4.440 | 4.440 | 4.351 | 4.430 | 63,783 | -0.01(-0.22%) |
Jan 10, 2024 | 4.430 | 4.470 | 4.381 | 4.440 | 62,778 | +0.01(+0.22%) |
Jan 09, 2024 | 4.499 | 4.499 | 4.410 | 4.430 | 64,562 | -0.08(-1.86%) |
Jan 08, 2024 | 4.549 | 4.598 | 4.499 | 4.514 | 36,324 | -0.01(-0.33%) |
Jan 05, 2024 | 4.460 | 4.609 | 4.460 | 4.529 | 123,415 | +0.04(+0.88%) |
Jan 04, 2024 | 4.499 | 4.539 | 4.452 | 4.490 | 62,579 | +0.00(+0.00%) |
Jan 03, 2024 | 4.588 | 4.638 | 4.480 | 4.490 | 107,881 | -0.13(-2.78%) |