Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.270 | 4.290 | 4.240 | 4.280 | 482,114 | +0.03(+0.71%) |
Mar 27, 2024 | 4.220 | 4.280 | 4.145 | 4.250 | 731,271 | +0.08(+1.92%) |
Mar 26, 2024 | 4.130 | 4.270 | 4.070 | 4.170 | 935,707 | +0.04(+0.97%) |
Mar 25, 2024 | 4.230 | 4.400 | 4.025 | 4.130 | 1,087,260 | -0.16(-3.73%) |
Mar 22, 2024 | 4.570 | 4.670 | 4.225 | 4.290 | 1,224,894 | -0.24(-5.30%) |
Mar 21, 2024 | 4.850 | 4.910 | 4.350 | 4.530 | 2,303,664 | -0.36(-7.36%) |
Mar 20, 2024 | 4.850 | 4.930 | 4.750 | 4.890 | 838,057 | +0.02(+0.41%) |
Mar 19, 2024 | 4.880 | 4.960 | 4.790 | 4.870 | 768,739 | -0.02(-0.41%) |
Mar 18, 2024 | 4.660 | 4.980 | 4.600 | 4.890 | 1,306,376 | +0.23(+4.94%) |
Mar 15, 2024 | 4.520 | 4.660 | 4.510 | 4.660 | 1,195,458 | +0.06(+1.30%) |
Mar 14, 2024 | 4.670 | 4.720 | 4.520 | 4.600 | 856,980 | -0.08(-1.71%) |
Mar 13, 2024 | 4.630 | 4.900 | 4.610 | 4.680 | 1,009,465 | +0.05(+1.08%) |
Mar 12, 2024 | 4.770 | 4.805 | 4.571 | 4.630 | 1,615,371 | -0.13(-2.73%) |
Mar 11, 2024 | 4.850 | 4.900 | 4.580 | 4.760 | 1,486,830 | -0.15(-3.05%) |
Mar 08, 2024 | 4.570 | 5.012 | 4.500 | 4.910 | 1,980,175 | +0.38(+8.39%) |
Mar 07, 2024 | 3.750 | 4.580 | 3.720 | 4.530 | 2,579,359 | +0.77(+20.48%) |
Mar 06, 2024 | 3.960 | 3.960 | 3.750 | 3.760 | 942,617 | -0.13(-3.34%) |
Mar 05, 2024 | 3.990 | 3.990 | 3.870 | 3.890 | 564,155 | -0.08(-2.02%) |
Mar 04, 2024 | 4.120 | 4.195 | 3.950 | 3.970 | 751,170 | -0.15(-3.64%) |
Mar 01, 2024 | 4.150 | 4.235 | 4.100 | 4.120 | 460,624 | -0.01(-0.24%) |
Feb 29, 2024 | 4.080 | 4.230 | 4.060 | 4.130 | 528,999 | +0.10(+2.48%) |
Feb 28, 2024 | 4.030 | 4.150 | 3.990 | 4.030 | 259,607 | -0.06(-1.47%) |
Feb 27, 2024 | 4.070 | 4.165 | 4.040 | 4.090 | 428,310 | +0.05(+1.24%) |
Feb 26, 2024 | 3.920 | 4.070 | 3.915 | 4.040 | 611,604 | +0.13(+3.32%) |
Feb 23, 2024 | 3.870 | 4.010 | 3.840 | 3.910 | 335,086 | +0.05(+1.30%) |
Feb 22, 2024 | 3.950 | 3.950 | 3.810 | 3.860 | 416,574 | -0.05(-1.28%) |
Feb 21, 2024 | 4.020 | 4.090 | 3.865 | 3.910 | 397,364 | -0.10(-2.49%) |
Feb 20, 2024 | 4.170 | 4.200 | 3.980 | 4.010 | 492,352 | -0.24(-5.65%) |
Feb 16, 2024 | 4.130 | 4.410 | 4.130 | 4.250 | 870,319 | +0.08(+1.92%) |
Feb 15, 2024 | 3.980 | 4.250 | 3.980 | 4.170 | 928,991 | +0.26(+6.65%) |
Feb 14, 2024 | 3.920 | 4.009 | 3.800 | 3.910 | 2,436,408 | +0.02(+0.51%) |
Feb 13, 2024 | 4.320 | 4.350 | 3.890 | 3.890 | 1,298,903 | -0.43(-9.95%) |
Feb 12, 2024 | 4.160 | 4.350 | 4.070 | 4.320 | 670,797 | +0.16(+3.85%) |
Feb 09, 2024 | 4.080 | 4.205 | 4.060 | 4.160 | 408,011 | +0.12(+2.97%) |
Feb 08, 2024 | 4.000 | 4.195 | 3.960 | 4.040 | 570,141 | +0.04(+1.00%) |
Feb 07, 2024 | 4.250 | 4.250 | 3.980 | 4.000 | 412,094 | -0.26(-6.10%) |
Feb 06, 2024 | 4.020 | 4.290 | 3.970 | 4.260 | 461,989 | +0.24(+5.97%) |
Feb 05, 2024 | 3.970 | 4.050 | 3.935 | 4.020 | 267,069 | +0.01(+0.25%) |
Feb 02, 2024 | 3.990 | 4.040 | 3.895 | 4.010 | 281,910 | +0.01(+0.25%) |
Feb 01, 2024 | 3.810 | 4.010 | 3.810 | 4.000 | 283,641 | +0.22(+5.82%) |
Jan 31, 2024 | 3.950 | 4.025 | 3.765 | 3.780 | 487,695 | -0.12(-3.08%) |
Jan 30, 2024 | 4.040 | 4.060 | 3.880 | 3.900 | 281,801 | -0.18(-4.41%) |
Jan 29, 2024 | 3.920 | 4.100 | 3.800 | 4.080 | 382,479 | +0.17(+4.35%) |
Jan 26, 2024 | 4.070 | 4.160 | 3.905 | 3.910 | 445,837 | -0.20(-4.87%) |
Jan 25, 2024 | 4.500 | 4.500 | 4.035 | 4.110 | 493,166 | -0.32(-7.22%) |
Jan 24, 2024 | 4.250 | 4.540 | 4.210 | 4.430 | 1,209,753 | +0.12(+2.78%) |
Jan 23, 2024 | 4.100 | 4.380 | 3.995 | 4.310 | 1,250,020 | +0.21(+5.12%) |
Jan 22, 2024 | 3.670 | 4.120 | 3.620 | 4.100 | 721,383 | +0.50(+13.89%) |
Jan 19, 2024 | 3.720 | 3.720 | 3.545 | 3.600 | 287,455 | -0.09(-2.44%) |
Jan 18, 2024 | 3.640 | 3.755 | 3.570 | 3.690 | 364,136 | +0.10(+2.79%) |
Jan 17, 2024 | 3.740 | 3.740 | 3.540 | 3.590 | 687,336 | -0.25(-6.51%) |
Jan 16, 2024 | 4.010 | 4.020 | 3.755 | 3.840 | 807,929 | -0.24(-5.88%) |
Jan 12, 2024 | 4.000 | 4.190 | 4.000 | 4.080 | 424,015 | +0.08(+2.00%) |
Jan 11, 2024 | 4.030 | 4.090 | 3.940 | 4.000 | 361,575 | -0.05(-1.23%) |
Jan 10, 2024 | 4.030 | 4.075 | 3.980 | 4.050 | 336,783 | -0.03(-0.74%) |
Jan 09, 2024 | 3.870 | 4.115 | 3.850 | 4.080 | 468,910 | +0.14(+3.55%) |
Jan 08, 2024 | 3.740 | 3.950 | 3.700 | 3.940 | 410,660 | +0.19(+5.07%) |
Jan 05, 2024 | 3.750 | 3.825 | 3.670 | 3.750 | 324,792 | -0.01(-0.27%) |
Jan 04, 2024 | 3.920 | 3.920 | 3.725 | 3.760 | 393,108 | -0.15(-3.84%) |
Jan 03, 2024 | 4.120 | 4.150 | 3.870 | 3.910 | 512,960 | -0.30(-7.13%) |