Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.680 | 4.900 | 4.730 | 4.800 | 1,025,409 | +0.10(+2.13%) |
Mar 27, 2024 | 4.660 | 4.710 | 4.660 | 4.700 | 244,842 | +0.04(+0.86%) |
Mar 26, 2024 | 4.640 | 4.670 | 4.640 | 4.660 | 137,794 | +0.02(+0.43%) |
Mar 25, 2024 | 4.650 | 4.670 | 4.620 | 4.640 | 161,527 | -0.03(-0.64%) |
Mar 22, 2024 | 4.670 | 4.680 | 4.640 | 4.670 | 99,882 | +0.01(+0.21%) |
Mar 21, 2024 | 4.650 | 4.680 | 4.630 | 4.660 | 242,990 | +0.03(+0.65%) |
Mar 20, 2024 | 4.580 | 4.630 | 4.570 | 4.630 | 80,639 | +0.06(+1.31%) |
Mar 19, 2024 | 4.520 | 4.590 | 4.520 | 4.570 | 53,519 | +0.01(+0.22%) |
Mar 18, 2024 | 4.570 | 4.600 | 4.550 | 4.560 | 63,165 | +0.00(+0.00%) |
Mar 15, 2024 | 4.540 | 4.580 | 4.540 | 4.560 | 38,256 | +0.01(+0.22%) |
Mar 14, 2024 | 4.600 | 4.620 | 4.541 | 4.550 | 91,083 | -0.04(-0.98%) |
Mar 13, 2024 | 4.590 | 4.600 | 4.580 | 4.595 | 58,706 | +0.01(+0.33%) |
Mar 12, 2024 | 4.540 | 4.590 | 4.530 | 4.580 | 83,727 | +0.05(+1.10%) |
Mar 11, 2024 | 4.510 | 4.530 | 4.500 | 4.530 | 107,016 | +0.01(+0.18%) |
Mar 08, 2024 | 4.571 | 4.600 | 4.484 | 4.522 | 158,716 | -0.02(-0.43%) |
Mar 07, 2024 | 4.551 | 4.561 | 4.512 | 4.542 | 85,965 | +0.01(+0.22%) |
Mar 06, 2024 | 4.522 | 4.551 | 4.473 | 4.532 | 91,356 | +0.04(+0.87%) |
Mar 05, 2024 | 4.512 | 4.532 | 4.473 | 4.493 | 87,662 | -0.03(-0.65%) |
Mar 04, 2024 | 4.483 | 4.532 | 4.483 | 4.522 | 126,309 | +0.05(+1.09%) |
Mar 01, 2024 | 4.415 | 4.493 | 4.415 | 4.473 | 165,688 | +0.06(+1.33%) |
Feb 29, 2024 | 4.405 | 4.434 | 4.395 | 4.415 | 103,723 | +0.03(+0.67%) |
Feb 28, 2024 | 4.395 | 4.395 | 4.375 | 4.385 | 88,927 | -0.02(-0.44%) |
Feb 27, 2024 | 4.395 | 4.415 | 4.395 | 4.405 | 123,706 | +0.02(+0.45%) |
Feb 26, 2024 | 4.444 | 4.444 | 4.385 | 4.385 | 128,887 | -0.05(-1.10%) |
Feb 23, 2024 | 4.424 | 4.444 | 4.410 | 4.434 | 120,018 | +0.04(+0.89%) |
Feb 22, 2024 | 4.415 | 4.415 | 4.395 | 4.395 | 56,939 | +0.04(+1.01%) |
Feb 21, 2024 | 4.366 | 4.375 | 4.332 | 4.351 | 96,485 | -0.02(-0.56%) |
Feb 20, 2024 | 4.356 | 4.375 | 4.346 | 4.375 | 136,189 | +0.04(+0.90%) |
Feb 16, 2024 | 4.366 | 4.366 | 4.317 | 4.336 | 147,654 | -0.02(-0.45%) |
Feb 15, 2024 | 4.327 | 4.366 | 4.327 | 4.356 | 166,108 | +0.02(+0.45%) |
Feb 14, 2024 | 4.336 | 4.346 | 4.297 | 4.336 | 158,065 | +0.04(+0.91%) |
Feb 13, 2024 | 4.307 | 4.343 | 4.297 | 4.297 | 105,487 | -0.09(-2.00%) |
Feb 12, 2024 | 4.385 | 4.415 | 4.366 | 4.385 | 120,976 | +0.01(+0.22%) |
Feb 09, 2024 | 4.395 | 4.395 | 4.366 | 4.375 | 107,143 | -0.01(-0.22%) |
Feb 08, 2024 | 4.385 | 4.395 | 4.366 | 4.385 | 143,965 | +0.01(+0.22%) |
Feb 07, 2024 | 4.366 | 4.415 | 4.356 | 4.375 | 197,673 | +0.04(+0.90%) |
Feb 06, 2024 | 4.288 | 4.346 | 4.288 | 4.336 | 159,033 | +0.04(+0.91%) |
Feb 05, 2024 | 4.297 | 4.307 | 4.229 | 4.297 | 208,455 | +0.01(+0.23%) |
Feb 02, 2024 | 4.317 | 4.317 | 4.288 | 4.288 | 219,351 | -0.02(-0.45%) |
Feb 01, 2024 | 4.288 | 4.327 | 4.288 | 4.307 | 102,143 | +0.03(+0.68%) |
Jan 31, 2024 | 4.297 | 4.336 | 4.239 | 4.278 | 161,545 | -0.04(-0.91%) |
Jan 30, 2024 | 4.297 | 4.331 | 4.297 | 4.317 | 119,871 | +0.00(+0.00%) |
Jan 29, 2024 | 4.307 | 4.336 | 4.268 | 4.317 | 212,504 | +0.02(+0.45%) |
Jan 26, 2024 | 4.317 | 4.317 | 4.287 | 4.297 | 108,858 | -0.02(-0.45%) |
Jan 25, 2024 | 4.297 | 4.317 | 4.288 | 4.317 | 55,601 | +0.04(+0.91%) |
Jan 24, 2024 | 4.297 | 4.356 | 4.258 | 4.278 | 329,768 | +0.00(+0.00%) |
Jan 23, 2024 | 4.278 | 4.297 | 4.243 | 4.278 | 152,006 | +0.01(+0.23%) |
Jan 22, 2024 | 4.268 | 4.278 | 4.239 | 4.268 | 167,649 | +0.02(+0.46%) |
Jan 19, 2024 | 4.229 | 4.248 | 4.226 | 4.248 | 89,233 | +0.04(+0.93%) |
Jan 18, 2024 | 4.209 | 4.239 | 4.200 | 4.209 | 123,004 | +0.02(+0.47%) |
Jan 17, 2024 | 4.219 | 4.278 | 4.180 | 4.190 | 102,791 | -0.06(-1.38%) |
Jan 16, 2024 | 4.288 | 4.317 | 4.239 | 4.248 | 42,415 | -0.04(-0.91%) |
Jan 12, 2024 | 4.307 | 4.346 | 4.288 | 4.288 | 75,599 | -0.01(-0.23%) |
Jan 11, 2024 | 4.297 | 4.317 | 4.278 | 4.297 | 113,885 | +0.00(+0.00%) |
Jan 10, 2024 | 4.268 | 4.297 | 4.268 | 4.297 | 61,449 | +0.04(+0.92%) |
Jan 09, 2024 | 4.229 | 4.268 | 4.219 | 4.258 | 72,402 | +0.02(+0.46%) |
Jan 08, 2024 | 4.200 | 4.248 | 4.190 | 4.239 | 59,218 | +0.05(+1.17%) |
Jan 05, 2024 | 4.200 | 4.209 | 4.180 | 4.190 | 77,649 | -0.01(-0.23%) |
Jan 04, 2024 | 4.209 | 4.209 | 4.170 | 4.200 | 131,343 | +0.00(+0.00%) |
Jan 03, 2024 | 4.239 | 4.258 | 4.180 | 4.200 | 101,920 | -0.03(-0.69%) |