Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.190 | 4.220 | 4.180 | 4.220 | 568,745 | +0.05(+1.20%) |
Apr 17, 2024 | 4.160 | 4.180 | 4.140 | 4.170 | 869,668 | +0.04(+0.97%) |
Apr 16, 2024 | 4.130 | 4.130 | 4.110 | 4.130 | 444,170 | -0.02(-0.48%) |
Apr 15, 2024 | 4.190 | 4.210 | 4.140 | 4.150 | 785,273 | -0.02(-0.48%) |
Apr 12, 2024 | 4.190 | 4.220 | 4.150 | 4.170 | 1,022,460 | -0.03(-0.71%) |
Apr 11, 2024 | 4.240 | 4.250 | 4.180 | 4.200 | 1,211,502 | -0.07(-1.64%) |
Apr 10, 2024 | 4.220 | 4.270 | 4.200 | 4.270 | 1,199,354 | -0.04(-0.93%) |
Apr 09, 2024 | 4.320 | 4.330 | 4.290 | 4.310 | 1,340,835 | -0.03(-0.69%) |
Apr 08, 2024 | 4.280 | 4.350 | 4.260 | 4.340 | 1,623,962 | +0.05(+1.17%) |
Apr 05, 2024 | 4.270 | 4.300 | 4.250 | 4.290 | 422,322 | -0.05(-1.15%) |
Apr 04, 2024 | 4.410 | 4.420 | 4.340 | 4.340 | 714,267 | -0.04(-0.91%) |
Apr 03, 2024 | 4.380 | 4.380 | 4.340 | 4.380 | 549,754 | +0.00(+0.00%) |
Apr 02, 2024 | 4.390 | 4.390 | 4.350 | 4.380 | 440,432 | -0.01(-0.23%) |
Apr 01, 2024 | 4.350 | 4.400 | 4.350 | 4.390 | 349,528 | -0.02(-0.45%) |
Mar 28, 2024 | 4.410 | 4.430 | 4.385 | 4.410 | 719,979 | +0.00(+0.00%) |
Mar 27, 2024 | 4.380 | 4.420 | 4.380 | 4.410 | 722,836 | +0.04(+0.92%) |
Mar 26, 2024 | 4.400 | 4.410 | 4.360 | 4.370 | 654,945 | +0.06(+1.39%) |
Mar 25, 2024 | 4.290 | 4.320 | 4.290 | 4.310 | 496,911 | +0.02(+0.47%) |
Mar 22, 2024 | 4.310 | 4.310 | 4.270 | 4.290 | 320,326 | +0.02(+0.47%) |
Mar 21, 2024 | 4.300 | 4.320 | 4.270 | 4.270 | 741,491 | -0.01(-0.23%) |
Mar 20, 2024 | 4.220 | 4.280 | 4.220 | 4.280 | 350,534 | +0.06(+1.42%) |
Mar 19, 2024 | 4.230 | 4.240 | 4.213 | 4.220 | 460,584 | -0.01(-0.24%) |
Mar 18, 2024 | 4.230 | 4.240 | 4.220 | 4.230 | 460,310 | -0.01(-0.24%) |
Mar 15, 2024 | 4.250 | 4.280 | 4.240 | 4.240 | 781,377 | +0.03(+0.71%) |
Mar 14, 2024 | 4.240 | 4.240 | 4.180 | 4.210 | 625,009 | -0.02(-0.47%) |
Mar 13, 2024 | 4.220 | 4.250 | 4.220 | 4.230 | 528,122 | +0.00(+0.00%) |
Mar 12, 2024 | 4.230 | 4.240 | 4.200 | 4.230 | 602,414 | +0.00(+0.00%) |
Mar 11, 2024 | 4.210 | 4.230 | 4.210 | 4.230 | 566,398 | +0.03(+0.71%) |
Mar 08, 2024 | 4.180 | 4.210 | 4.180 | 4.200 | 446,522 | +0.02(+0.48%) |
Mar 07, 2024 | 4.200 | 4.230 | 4.180 | 4.180 | 587,650 | -0.01(-0.24%) |
Mar 06, 2024 | 4.200 | 4.210 | 4.170 | 4.190 | 985,783 | +0.03(+0.72%) |
Mar 05, 2024 | 4.130 | 4.160 | 4.130 | 4.160 | 552,654 | +0.02(+0.48%) |
Mar 04, 2024 | 4.140 | 4.150 | 4.130 | 4.140 | 647,397 | -0.01(-0.24%) |
Mar 01, 2024 | 4.130 | 4.160 | 4.110 | 4.150 | 756,487 | +0.06(+1.47%) |
Feb 29, 2024 | 4.140 | 4.140 | 4.080 | 4.090 | 796,144 | -0.05(-1.21%) |
Feb 28, 2024 | 4.160 | 4.170 | 4.130 | 4.140 | 1,453,625 | +0.00(+0.00%) |
Feb 27, 2024 | 4.100 | 4.140 | 4.100 | 4.140 | 700,989 | +0.05(+1.22%) |
Feb 26, 2024 | 4.070 | 4.100 | 4.070 | 4.090 | 888,346 | +0.01(+0.25%) |
Feb 23, 2024 | 4.030 | 4.080 | 4.030 | 4.080 | 644,757 | +0.02(+0.49%) |
Feb 22, 2024 | 4.070 | 4.080 | 4.035 | 4.060 | 1,053,942 | +0.07(+1.75%) |
Feb 21, 2024 | 3.980 | 4.000 | 3.960 | 3.990 | 891,284 | +0.03(+0.76%) |
Feb 20, 2024 | 3.970 | 3.990 | 3.950 | 3.960 | 1,173,772 | +0.10(+2.59%) |
Feb 16, 2024 | 3.850 | 3.860 | 3.830 | 3.860 | 1,057,180 | -0.07(-1.78%) |
Feb 15, 2024 | 3.860 | 3.930 | 3.860 | 3.930 | 681,220 | +0.08(+2.08%) |
Feb 14, 2024 | 3.860 | 3.870 | 3.830 | 3.850 | 782,513 | +0.03(+0.79%) |
Feb 13, 2024 | 3.890 | 3.900 | 3.820 | 3.820 | 1,057,245 | -0.05(-1.29%) |
Feb 12, 2024 | 3.850 | 3.880 | 3.850 | 3.870 | 876,835 | +0.01(+0.26%) |
Feb 09, 2024 | 3.850 | 3.870 | 3.830 | 3.860 | 1,086,998 | +0.00(+0.00%) |
Feb 08, 2024 | 3.890 | 3.890 | 3.860 | 3.860 | 884,205 | -0.03(-0.77%) |
Feb 07, 2024 | 3.920 | 3.940 | 3.880 | 3.890 | 1,613,361 | -0.07(-1.77%) |
Feb 06, 2024 | 3.920 | 3.960 | 3.915 | 3.960 | 1,197,616 | -0.01(-0.25%) |
Feb 05, 2024 | 3.980 | 3.990 | 3.940 | 3.970 | 871,129 | -0.03(-0.75%) |
Feb 02, 2024 | 4.050 | 4.055 | 3.990 | 4.000 | 732,240 | -0.09(-2.20%) |