Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.168 | 4.213 | 4.119 | 4.148 | 76,429 | -0.06(-1.42%) |
Mar 27, 2024 | 4.248 | 4.248 | 4.009 | 4.208 | 87,946 | -0.13(-2.91%) |
Mar 26, 2024 | 4.127 | 4.334 | 3.989 | 4.334 | 55,568 | +0.19(+4.52%) |
Mar 25, 2024 | 4.107 | 4.146 | 4.058 | 4.146 | 51,029 | +0.04(+0.96%) |
Mar 22, 2024 | 4.176 | 4.235 | 4.097 | 4.107 | 51,907 | -0.06(-1.42%) |
Mar 21, 2024 | 4.196 | 4.196 | 4.058 | 4.166 | 86,138 | +0.04(+0.96%) |
Mar 20, 2024 | 4.383 | 4.393 | 4.107 | 4.127 | 83,241 | -0.31(-6.90%) |
Mar 19, 2024 | 4.295 | 4.433 | 4.245 | 4.433 | 41,620 | +0.14(+3.22%) |
Mar 18, 2024 | 4.393 | 4.433 | 4.295 | 4.295 | 50,331 | -0.14(-3.12%) |
Mar 15, 2024 | 4.374 | 4.462 | 4.304 | 4.433 | 38,631 | +0.05(+1.13%) |
Mar 14, 2024 | 4.443 | 4.443 | 4.299 | 4.383 | 67,412 | +0.00(+0.00%) |
Mar 13, 2024 | 4.374 | 4.403 | 4.354 | 4.383 | 25,926 | +0.07(+1.60%) |
Mar 12, 2024 | 4.304 | 4.374 | 4.280 | 4.314 | 26,363 | -0.03(-0.68%) |
Mar 11, 2024 | 4.295 | 4.403 | 4.295 | 4.344 | 21,077 | -0.02(-0.45%) |
Mar 08, 2024 | 4.344 | 4.374 | 4.245 | 4.364 | 65,141 | -0.03(-0.67%) |
Mar 07, 2024 | 4.482 | 4.539 | 4.354 | 4.393 | 50,484 | -0.09(-1.98%) |
Mar 06, 2024 | 4.512 | 4.512 | 4.453 | 4.482 | 32,761 | -0.00(-0.00%) |
Mar 05, 2024 | 4.393 | 4.502 | 4.393 | 4.482 | 12,990 | +0.03(+0.67%) |
Mar 04, 2024 | 4.403 | 4.492 | 4.403 | 4.453 | 29,033 | -0.05(-1.10%) |
Mar 01, 2024 | 4.551 | 4.551 | 4.364 | 4.502 | 33,624 | +0.01(+0.22%) |
Feb 29, 2024 | 4.334 | 4.492 | 4.329 | 4.492 | 26,001 | +0.16(+3.64%) |
Feb 28, 2024 | 4.374 | 4.374 | 4.314 | 4.334 | 17,839 | +0.01(+0.34%) |
Feb 27, 2024 | 4.408 | 4.408 | 4.300 | 4.319 | 30,118 | -0.09(-2.00%) |
Feb 26, 2024 | 4.476 | 4.476 | 4.397 | 4.408 | 24,615 | -0.14(-3.02%) |
Feb 23, 2024 | 4.271 | 4.545 | 4.271 | 4.545 | 29,372 | +0.27(+6.42%) |
Feb 22, 2024 | 4.310 | 4.319 | 4.241 | 4.271 | 33,686 | -0.03(-0.68%) |
Feb 21, 2024 | 4.261 | 4.339 | 4.261 | 4.300 | 27,747 | +0.09(+2.09%) |
Feb 20, 2024 | 4.241 | 4.351 | 4.212 | 4.212 | 55,705 | -0.13(-2.93%) |
Feb 16, 2024 | 4.280 | 4.398 | 4.280 | 4.339 | 32,263 | +0.00(+0.00%) |
Feb 15, 2024 | 4.241 | 4.452 | 4.222 | 4.339 | 47,799 | +0.00(+0.00%) |
Feb 14, 2024 | 4.427 | 4.457 | 4.251 | 4.339 | 23,691 | +0.03(+0.68%) |
Feb 13, 2024 | 4.153 | 4.359 | 4.153 | 4.310 | 40,234 | +0.09(+2.09%) |
Feb 12, 2024 | 4.153 | 4.251 | 4.153 | 4.222 | 34,938 | +0.07(+1.65%) |
Feb 09, 2024 | 4.290 | 4.290 | 4.094 | 4.153 | 68,733 | -0.11(-2.53%) |
Feb 08, 2024 | 4.231 | 4.310 | 4.192 | 4.261 | 53,235 | +0.07(+1.64%) |
Feb 07, 2024 | 4.212 | 4.280 | 4.182 | 4.192 | 55,757 | -0.02(-0.47%) |
Feb 06, 2024 | 4.310 | 4.359 | 4.212 | 4.212 | 50,619 | -0.10(-2.27%) |
Feb 05, 2024 | 4.398 | 4.486 | 4.261 | 4.310 | 45,970 | -0.07(-1.57%) |
Feb 02, 2024 | 4.408 | 4.488 | 4.368 | 4.378 | 18,079 | -0.04(-0.89%) |
Feb 01, 2024 | 4.408 | 4.633 | 4.368 | 4.417 | 26,614 | +0.05(+1.12%) |
Jan 31, 2024 | 4.613 | 4.613 | 4.368 | 4.368 | 53,422 | -0.24(-5.31%) |
Jan 30, 2024 | 4.623 | 4.623 | 4.515 | 4.613 | 12,823 | +0.00(+0.10%) |
Jan 29, 2024 | 4.589 | 4.628 | 4.502 | 4.609 | 72,517 | +0.02(+0.42%) |
Jan 26, 2024 | 4.609 | 4.609 | 4.502 | 4.589 | 52,114 | +0.02(+0.43%) |
Jan 25, 2024 | 4.502 | 4.609 | 4.434 | 4.570 | 28,759 | +0.05(+1.08%) |
Jan 24, 2024 | 4.580 | 4.609 | 4.493 | 4.521 | 18,011 | -0.02(-0.43%) |
Jan 23, 2024 | 4.463 | 4.582 | 4.408 | 4.541 | 40,037 | +0.14(+3.09%) |
Jan 22, 2024 | 4.473 | 4.516 | 4.375 | 4.405 | 41,875 | -0.11(-2.37%) |
Jan 19, 2024 | 4.424 | 4.628 | 4.424 | 4.512 | 34,787 | +0.09(+2.01%) |
Jan 18, 2024 | 4.453 | 4.473 | 4.385 | 4.423 | 10,534 | -0.03(-0.69%) |
Jan 17, 2024 | 4.444 | 4.482 | 4.356 | 4.453 | 32,827 | -0.06(-1.35%) |
Jan 16, 2024 | 4.512 | 4.578 | 4.434 | 4.514 | 25,307 | +0.00(+0.05%) |
Jan 12, 2024 | 4.531 | 4.628 | 4.483 | 4.512 | 36,822 | +0.14(+3.11%) |
Jan 11, 2024 | 4.278 | 4.482 | 4.278 | 4.375 | 22,744 | +0.11(+2.51%) |
Jan 10, 2024 | 4.230 | 4.360 | 4.210 | 4.269 | 30,655 | -0.01(-0.23%) |
Jan 09, 2024 | 4.278 | 4.424 | 4.269 | 4.278 | 49,271 | +0.00(+0.00%) |
Jan 08, 2024 | 4.298 | 4.298 | 4.153 | 4.278 | 49,830 | -0.04(-0.90%) |
Jan 05, 2024 | 4.444 | 4.449 | 4.288 | 4.317 | 26,775 | -0.14(-3.06%) |
Jan 04, 2024 | 4.492 | 4.502 | 4.396 | 4.453 | 19,901 | +0.05(+1.10%) |
Jan 03, 2024 | 4.181 | 4.502 | 4.181 | 4.405 | 50,372 | +0.27(+6.59%) |