Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.460 | 4.460 | 4.450 | 4.430 | 1,625,528 | +0.01(+0.23%) |
Mar 27, 2024 | 4.340 | 4.430 | 4.311 | 4.420 | 638,270 | +0.07(+1.61%) |
Mar 26, 2024 | 4.460 | 4.470 | 4.340 | 4.350 | 1,011,002 | -0.10(-2.25%) |
Mar 25, 2024 | 4.430 | 4.560 | 4.430 | 4.450 | 1,194,018 | +0.04(+0.91%) |
Mar 22, 2024 | 4.480 | 4.520 | 4.350 | 4.410 | 837,343 | -0.08(-1.78%) |
Mar 21, 2024 | 4.480 | 4.569 | 4.440 | 4.490 | 816,645 | +0.01(+0.22%) |
Mar 20, 2024 | 4.340 | 4.520 | 4.295 | 4.480 | 1,499,808 | +0.05(+1.13%) |
Mar 19, 2024 | 4.190 | 4.470 | 4.190 | 4.430 | 1,703,587 | +0.23(+5.48%) |
Mar 18, 2024 | 4.270 | 4.270 | 4.160 | 4.200 | 935,295 | -0.07(-1.64%) |
Mar 15, 2024 | 4.180 | 4.330 | 4.165 | 4.270 | 2,020,586 | +0.07(+1.67%) |
Mar 14, 2024 | 4.310 | 4.310 | 4.150 | 4.200 | 1,680,607 | -0.06(-1.41%) |
Mar 13, 2024 | 4.310 | 4.450 | 4.210 | 4.260 | 1,083,177 | +0.04(+0.95%) |
Mar 12, 2024 | 4.120 | 4.230 | 3.990 | 4.220 | 1,829,699 | +0.09(+2.18%) |
Mar 11, 2024 | 3.950 | 4.140 | 3.850 | 4.130 | 2,781,638 | +0.16(+4.03%) |
Mar 08, 2024 | 3.930 | 4.060 | 3.930 | 3.970 | 2,136,065 | +0.04(+1.02%) |
Mar 07, 2024 | 3.910 | 4.010 | 3.910 | 3.930 | 844,623 | +0.01(+0.26%) |
Mar 06, 2024 | 4.000 | 4.050 | 3.910 | 3.920 | 1,104,608 | -0.02(-0.51%) |
Mar 05, 2024 | 3.910 | 3.990 | 3.890 | 3.940 | 1,017,973 | +0.00(+0.00%) |
Mar 04, 2024 | 3.940 | 3.979 | 3.850 | 3.940 | 1,379,820 | -0.01(-0.25%) |
Mar 01, 2024 | 3.960 | 4.060 | 3.940 | 3.950 | 1,685,359 | +0.05(+1.28%) |
Feb 29, 2024 | 4.150 | 4.190 | 3.800 | 3.900 | 2,452,701 | -0.18(-4.41%) |
Feb 28, 2024 | 4.240 | 4.590 | 4.030 | 4.080 | 5,399,127 | +0.23(+5.97%) |
Feb 27, 2024 | 3.900 | 3.940 | 3.840 | 3.850 | 2,079,491 | -0.01(-0.26%) |
Feb 26, 2024 | 3.790 | 3.860 | 3.710 | 3.860 | 2,101,768 | +0.07(+1.85%) |
Feb 23, 2024 | 3.830 | 3.855 | 3.710 | 3.790 | 1,016,121 | -0.04(-1.04%) |
Feb 22, 2024 | 3.830 | 3.885 | 3.805 | 3.830 | 876,620 | -0.01(-0.26%) |
Feb 21, 2024 | 3.850 | 3.940 | 3.810 | 3.840 | 966,804 | -0.03(-0.78%) |
Feb 20, 2024 | 4.000 | 4.000 | 3.850 | 3.870 | 763,824 | -0.07(-1.78%) |
Feb 16, 2024 | 4.030 | 4.030 | 3.900 | 3.940 | 792,416 | -0.08(-1.99%) |
Feb 15, 2024 | 3.850 | 4.020 | 3.850 | 4.020 | 1,105,773 | +0.17(+4.42%) |
Feb 14, 2024 | 3.860 | 3.940 | 3.810 | 3.850 | 746,501 | +0.01(+0.26%) |
Feb 13, 2024 | 3.990 | 4.025 | 3.820 | 3.840 | 1,338,596 | -0.25(-6.11%) |
Feb 12, 2024 | 3.910 | 4.100 | 3.910 | 4.090 | 1,372,013 | +0.18(+4.60%) |
Feb 09, 2024 | 3.930 | 4.040 | 3.875 | 3.910 | 889,265 | -0.03(-0.76%) |
Feb 08, 2024 | 3.840 | 3.970 | 3.840 | 3.940 | 763,916 | +0.09(+2.34%) |
Feb 07, 2024 | 3.870 | 3.940 | 3.786 | 3.850 | 989,147 | -0.02(-0.52%) |
Feb 06, 2024 | 3.930 | 3.950 | 3.830 | 3.870 | 1,362,416 | -0.02(-0.51%) |
Feb 05, 2024 | 4.090 | 4.100 | 3.880 | 3.890 | 2,356,024 | -0.22(-5.35%) |
Feb 02, 2024 | 4.190 | 4.210 | 4.090 | 4.110 | 886,771 | -0.13(-3.07%) |
Feb 01, 2024 | 4.190 | 4.305 | 4.135 | 4.240 | 1,237,754 | +0.05(+1.19%) |
Jan 31, 2024 | 4.490 | 4.520 | 4.180 | 4.190 | 1,762,205 | -0.30(-6.68%) |
Jan 30, 2024 | 4.440 | 4.540 | 4.370 | 4.490 | 856,406 | -0.06(-1.32%) |
Jan 29, 2024 | 4.560 | 4.600 | 4.430 | 4.550 | 1,029,240 | -0.04(-0.87%) |
Jan 26, 2024 | 4.440 | 4.610 | 4.440 | 4.590 | 1,455,210 | +0.16(+3.61%) |
Jan 25, 2024 | 4.450 | 4.500 | 4.260 | 4.430 | 1,382,858 | +0.04(+0.91%) |
Jan 24, 2024 | 4.310 | 4.420 | 4.290 | 4.390 | 1,109,169 | +0.14(+3.29%) |
Jan 23, 2024 | 4.210 | 4.310 | 4.210 | 4.250 | 1,067,562 | +0.04(+0.95%) |
Jan 22, 2024 | 4.160 | 4.210 | 4.120 | 4.210 | 890,402 | +0.07(+1.69%) |
Jan 19, 2024 | 4.200 | 4.230 | 4.080 | 4.140 | 2,285,732 | -0.03(-0.72%) |
Jan 18, 2024 | 4.110 | 4.170 | 4.040 | 4.170 | 902,546 | +0.10(+2.46%) |
Jan 17, 2024 | 4.000 | 4.070 | 3.940 | 4.070 | 1,258,975 | +0.02(+0.49%) |
Jan 16, 2024 | 4.010 | 4.070 | 3.940 | 4.050 | 2,064,535 | -0.04(-0.98%) |
Jan 12, 2024 | 4.310 | 4.380 | 4.090 | 4.090 | 1,133,293 | -0.11(-2.62%) |
Jan 11, 2024 | 4.230 | 4.230 | 4.100 | 4.200 | 1,297,854 | -0.01(-0.24%) |
Jan 10, 2024 | 4.300 | 4.300 | 4.125 | 4.210 | 1,803,444 | -0.08(-1.86%) |
Jan 09, 2024 | 4.310 | 4.310 | 4.170 | 4.290 | 1,881,623 | -0.05(-1.15%) |
Jan 08, 2024 | 4.310 | 4.400 | 4.190 | 4.340 | 2,484,076 | -0.07(-1.59%) |
Jan 05, 2024 | 4.440 | 4.490 | 4.365 | 4.410 | 1,709,656 | +0.00(+0.00%) |
Jan 04, 2024 | 4.600 | 4.620 | 4.400 | 4.410 | 1,322,472 | -0.14(-3.08%) |
Jan 03, 2024 | 4.460 | 4.740 | 4.410 | 4.550 | 1,463,430 | +0.09(+2.02%) |