Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 4.170 | 4.215 | 4.090 | 4.190 | 226,289 | -0.01(-0.24%) |
Mar 15, 2024 | 4.170 | 4.290 | 4.170 | 4.200 | 405,135 | +0.00(+0.00%) |
Mar 14, 2024 | 4.350 | 4.380 | 4.160 | 4.200 | 303,605 | -0.17(-3.89%) |
Mar 13, 2024 | 4.400 | 4.410 | 4.350 | 4.370 | 149,709 | -0.01(-0.23%) |
Mar 12, 2024 | 4.450 | 4.500 | 4.380 | 4.380 | 159,222 | -0.11(-2.45%) |
Mar 11, 2024 | 4.470 | 4.560 | 4.455 | 4.490 | 170,529 | -0.01(-0.22%) |
Mar 08, 2024 | 4.490 | 4.620 | 4.420 | 4.500 | 183,151 | +0.11(+2.51%) |
Mar 07, 2024 | 4.440 | 4.480 | 4.350 | 4.390 | 110,362 | +0.01(+0.23%) |
Mar 06, 2024 | 4.380 | 4.440 | 4.320 | 4.380 | 186,831 | +0.09(+2.10%) |
Mar 05, 2024 | 4.330 | 4.410 | 4.270 | 4.290 | 289,832 | -0.09(-2.05%) |
Mar 04, 2024 | 4.560 | 4.649 | 4.330 | 4.380 | 280,394 | -0.15(-3.31%) |
Mar 01, 2024 | 4.570 | 4.585 | 4.450 | 4.530 | 235,244 | -0.05(-1.09%) |
Feb 29, 2024 | 4.270 | 4.620 | 4.240 | 4.580 | 419,816 | +0.46(+11.17%) |
Feb 28, 2024 | 4.070 | 4.305 | 4.020 | 4.120 | 420,774 | +0.00(+0.00%) |
Feb 27, 2024 | 4.150 | 4.255 | 4.100 | 4.120 | 257,826 | +0.03(+0.73%) |
Feb 26, 2024 | 4.400 | 4.440 | 4.060 | 4.090 | 501,366 | -0.37(-8.30%) |
Feb 23, 2024 | 4.430 | 4.550 | 4.350 | 4.460 | 216,097 | +0.04(+0.90%) |
Feb 22, 2024 | 4.590 | 4.610 | 4.350 | 4.420 | 491,314 | -0.25(-5.35%) |
Feb 21, 2024 | 4.620 | 4.720 | 4.620 | 4.670 | 169,469 | +0.05(+1.08%) |
Feb 20, 2024 | 4.640 | 4.730 | 4.620 | 4.620 | 210,147 | -0.13(-2.74%) |
Feb 16, 2024 | 4.710 | 4.840 | 4.620 | 4.750 | 214,953 | -0.04(-0.84%) |
Feb 15, 2024 | 4.660 | 4.830 | 4.650 | 4.790 | 223,611 | +0.20(+4.36%) |
Feb 14, 2024 | 4.630 | 4.680 | 4.530 | 4.590 | 188,000 | +0.02(+0.44%) |
Feb 13, 2024 | 4.660 | 4.700 | 4.480 | 4.570 | 360,406 | -0.38(-7.68%) |
Feb 12, 2024 | 4.860 | 5.050 | 4.800 | 4.950 | 292,823 | +0.17(+3.56%) |
Feb 09, 2024 | 4.760 | 4.790 | 4.680 | 4.780 | 151,868 | +0.05(+1.06%) |
Feb 08, 2024 | 4.630 | 4.785 | 4.605 | 4.730 | 144,673 | +0.12(+2.60%) |
Feb 07, 2024 | 4.640 | 4.690 | 4.520 | 4.610 | 219,682 | -0.06(-1.28%) |
Feb 06, 2024 | 4.620 | 4.810 | 4.550 | 4.670 | 216,168 | +0.02(+0.43%) |
Feb 05, 2024 | 4.900 | 4.900 | 4.620 | 4.650 | 282,652 | -0.34(-6.81%) |
Feb 02, 2024 | 5.080 | 5.120 | 4.990 | 4.990 | 211,336 | -0.25(-4.77%) |
Feb 01, 2024 | 5.270 | 5.290 | 5.000 | 5.240 | 152,412 | -0.01(-0.19%) |
Jan 31, 2024 | 5.530 | 5.540 | 5.235 | 5.250 | 348,825 | -0.24(-4.37%) |
Jan 30, 2024 | 5.590 | 5.590 | 5.480 | 5.490 | 92,020 | -0.14(-2.49%) |
Jan 29, 2024 | 5.520 | 5.630 | 5.490 | 5.630 | 113,907 | +0.05(+0.90%) |
Jan 26, 2024 | 5.660 | 5.710 | 5.560 | 5.580 | 131,231 | -0.06(-1.06%) |
Jan 25, 2024 | 5.640 | 5.660 | 5.550 | 5.640 | 159,379 | +0.19(+3.49%) |
Jan 24, 2024 | 5.740 | 5.750 | 5.430 | 5.450 | 150,047 | -0.17(-3.02%) |
Jan 23, 2024 | 5.830 | 5.870 | 5.560 | 5.620 | 152,017 | -0.09(-1.58%) |
Jan 22, 2024 | 5.610 | 5.730 | 5.570 | 5.710 | 163,010 | +0.17(+3.07%) |
Jan 19, 2024 | 5.670 | 5.670 | 5.480 | 5.540 | 212,725 | -0.07(-1.25%) |
Jan 18, 2024 | 6.120 | 6.120 | 5.610 | 5.610 | 283,920 | -0.46(-7.58%) |
Jan 17, 2024 | 5.940 | 6.095 | 5.865 | 6.070 | 353,044 | +0.00(+0.00%) |
Jan 16, 2024 | 6.200 | 6.195 | 6.050 | 6.070 | 276,895 | -0.18(-2.88%) |
Jan 12, 2024 | 6.410 | 6.460 | 6.235 | 6.250 | 259,345 | +0.03(+0.48%) |
Jan 11, 2024 | 6.300 | 6.450 | 6.160 | 6.220 | 419,578 | -0.18(-2.81%) |
Jan 10, 2024 | 6.220 | 6.490 | 6.220 | 6.400 | 300,599 | +0.13(+2.07%) |
Jan 09, 2024 | 6.080 | 6.315 | 6.054 | 6.270 | 539,001 | +0.00(+0.00%) |
Jan 08, 2024 | 6.201 | 6.349 | 6.093 | 6.270 | 534,744 | +0.12(+1.92%) |
Jan 05, 2024 | 5.916 | 6.290 | 5.866 | 6.152 | 661,455 | +0.15(+2.46%) |
Jan 04, 2024 | 5.857 | 6.098 | 5.857 | 6.004 | 378,411 | +0.16(+2.69%) |
Jan 03, 2024 | 5.994 | 6.024 | 5.812 | 5.847 | 375,214 | -0.33(-5.41%) |