Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.430 | 4.513 | 4.396 | 4.491 | 0 | +0.06(+1.43%) |
Apr 18, 2024 | 4.430 | 4.439 | 4.425 | 4.428 | 0 | +0.09(+1.99%) |
Apr 17, 2024 | 4.343 | 4.345 | 4.340 | 4.341 | 0 | +0.04(+0.95%) |
Apr 16, 2024 | 4.295 | 4.303 | 4.293 | 4.300 | 0 | -0.07(-1.57%) |
Apr 15, 2024 | 4.378 | 4.379 | 4.367 | 4.369 | 0 | +0.02(+0.43%) |
Apr 14, 2024 | 4.353 | 4.396 | 4.332 | 4.350 | 0 | +0.03(+0.79%) |
Apr 13, 2024 | 4.261 | 4.362 | 4.250 | 4.316 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 4.261 | 4.362 | 4.250 | 4.316 | 0 | +0.05(+1.28%) |
Apr 11, 2024 | 4.261 | 4.264 | 4.260 | 4.261 | 0 | -0.01(-0.22%) |
Apr 10, 2024 | 4.277 | 4.279 | 4.271 | 4.271 | 0 | -0.03(-0.72%) |
Apr 09, 2024 | 4.300 | 4.304 | 4.296 | 4.302 | 0 | +0.01(+0.16%) |
Apr 08, 2024 | 4.294 | 4.296 | 4.292 | 4.295 | 0 | +0.08(+1.78%) |
Apr 07, 2024 | 4.236 | 4.237 | 4.210 | 4.220 | 0 | -0.02(-0.48%) |
Apr 06, 2024 | 4.220 | 4.244 | 4.167 | 4.240 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 4.220 | 4.244 | 4.167 | 4.240 | 0 | +0.02(+0.58%) |
Apr 04, 2024 | 4.220 | 4.221 | 4.213 | 4.216 | 0 | +0.00(+0.01%) |
Apr 03, 2024 | 4.213 | 4.233 | 4.210 | 4.215 | 0 | +0.14(+3.33%) |
Apr 02, 2024 | 4.082 | 4.084 | 4.079 | 4.080 | 0 | +0.02(+0.59%) |
Apr 01, 2024 | 4.056 | 4.058 | 4.054 | 4.056 | 0 | +0.01(+0.14%) |
Mar 31, 2024 | 4.031 | 4.059 | 4.030 | 4.050 | 0 | +0.04(+0.96%) |
Mar 29, 2024 | 4.012 | 4.040 | 3.984 | 4.011 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 4.012 | 4.040 | 3.984 | 4.011 | 0 | +0.00(+0.06%) |
Mar 27, 2024 | 4.012 | 4.012 | 4.007 | 4.009 | 0 | +0.01(+0.12%) |
Mar 26, 2024 | 4.005 | 4.005 | 4.001 | 4.004 | 0 | -0.01(-0.12%) |
Mar 25, 2024 | 4.011 | 4.013 | 4.008 | 4.009 | 0 | +0.00(+0.09%) |
Mar 24, 2024 | 3.999 | 4.006 | 3.990 | 4.005 | 0 | +0.01(+0.21%) |
Mar 23, 2024 | 4.066 | 4.066 | 3.997 | 3.997 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 4.066 | 4.066 | 3.997 | 3.997 | 0 | -0.07(-1.61%) |
Mar 21, 2024 | 4.066 | 4.066 | 4.061 | 4.062 | 0 | -0.03(-0.82%) |
Mar 20, 2024 | 4.090 | 4.103 | 4.088 | 4.096 | 0 | +0.03(+0.73%) |
Mar 19, 2024 | 4.068 | 4.069 | 4.066 | 4.066 | 0 | -0.06(-1.55%) |
Mar 18, 2024 | 4.136 | 4.136 | 4.130 | 4.130 | 0 | +0.01(+0.35%) |
Mar 17, 2024 | 4.121 | 4.122 | 4.113 | 4.116 | 0 | -0.01(-0.12%) |
Mar 16, 2024 | 4.051 | 4.137 | 4.045 | 4.121 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 4.051 | 4.137 | 4.045 | 4.121 | 0 | +0.07(+1.77%) |
Mar 14, 2024 | 4.051 | 4.053 | 4.046 | 4.050 | 0 | -0.01(-0.23%) |
Mar 13, 2024 | 4.060 | 4.061 | 4.056 | 4.059 | 0 | +0.12(+3.06%) |
Mar 12, 2024 | 3.938 | 3.940 | 3.937 | 3.938 | 0 | +0.01(+0.14%) |
Mar 11, 2024 | 3.932 | 3.933 | 3.930 | 3.933 | 0 | +0.04(+1.03%) |
Mar 10, 2024 | 3.893 | 3.894 | 3.889 | 3.893 | 0 | +0.00(+0.05%) |
Mar 09, 2024 | 3.925 | 3.946 | 3.881 | 3.891 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 3.925 | 3.946 | 3.881 | 3.891 | 0 | -0.04(-0.89%) |
Mar 07, 2024 | 3.925 | 3.928 | 3.924 | 3.926 | 0 | +0.00(+0.00%) |
Mar 06, 2024 | 3.926 | 0 | +0.05(+1.32%) | |||
Mar 05, 2024 | 3.875 | 0 | +0.03(+0.73%) | |||
Mar 04, 2024 | 3.847 | 0 | -0.01(-0.26%) | |||
Mar 03, 2024 | 3.857 | 0 | -0.00(-0.04%) | |||
Mar 02, 2024 | 3.847 | 3.873 | 3.818 | 3.858 | 0 | -0.00(-0.08%) |
Mar 01, 2024 | 3.861 | 0 | +0.02(+0.40%) | |||
Feb 29, 2024 | 3.847 | 3.848 | 3.846 | 3.846 | 0 | -0.00(-0.03%) |
Feb 28, 2024 | 3.847 | 0 | +0.02(+0.51%) | |||
Feb 27, 2024 | 3.828 | 0 | -0.00(-0.01%) | |||
Feb 26, 2024 | 3.828 | 0 | +0.01(+0.21%) | |||
Feb 25, 2024 | 3.820 | 0 | -0.05(-1.27%) | |||
Feb 24, 2024 | 3.896 | 3.901 | 3.843 | 3.869 | 0 | -0.01(-0.28%) |
Feb 23, 2024 | 3.880 | 0 | -0.02(-0.39%) | |||
Feb 22, 2024 | 3.896 | 3.896 | 3.894 | 3.895 | 0 | -0.00(-0.05%) |
Feb 21, 2024 | 3.897 | 0 | +0.02(+0.57%) | |||
Feb 20, 2024 | 3.875 | 0 | +0.01(+0.19%) | |||
Feb 19, 2024 | 3.868 | 0 | +0.05(+1.38%) | |||
Feb 18, 2024 | 3.820 | 3.820 | 3.809 | 3.815 | 0 | -0.01(-0.18%) |
Feb 17, 2024 | 3.760 | 3.844 | 3.755 | 3.822 | 0 | -0.02(-0.43%) |
Feb 16, 2024 | 3.838 | 0 | +0.08(+2.06%) | |||
Feb 15, 2024 | 3.760 | 3.761 | 3.759 | 3.761 | 0 | +0.00(+0.08%) |
Feb 14, 2024 | 3.758 | 0 | +0.06(+1.57%) | |||
Feb 13, 2024 | 3.700 | 0 | -0.01(-0.30%) | |||
Feb 12, 2024 | 3.711 | 0 | -0.01(-0.35%) | |||
Feb 11, 2024 | 3.724 | 0 | +0.04(+1.03%) | |||
Feb 10, 2024 | 3.708 | 3.713 | 3.655 | 3.686 | 0 | +0.00(+0.12%) |
Feb 09, 2024 | 3.682 | 0 | -0.02(-0.67%) | |||
Feb 08, 2024 | 3.708 | 3.708 | 3.705 | 3.707 | 0 | +0.00(+0.12%) |
Feb 07, 2024 | 3.702 | 0 | -0.03(-0.90%) | |||
Feb 06, 2024 | 3.736 | 0 | -0.05(-1.20%) | |||
Feb 05, 2024 | 3.781 | 0 | +0.01(+0.25%) | |||
Feb 04, 2024 | 3.772 | 0 | -0.05(-1.24%) | |||
Feb 03, 2024 | 3.854 | 3.862 | 3.817 | 3.819 | 0 | -0.00(-0.07%) |
Feb 02, 2024 | 3.821 | 0 | -0.03(-0.82%) |