Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.810 | 3.875 | 3.700 | 3.750 | 56,026 | -0.05(-1.32%) |
Mar 27, 2024 | 3.840 | 3.875 | 3.710 | 3.800 | 34,822 | -0.01(-0.26%) |
Mar 26, 2024 | 3.880 | 3.880 | 3.680 | 3.810 | 72,774 | -0.07(-1.80%) |
Mar 25, 2024 | 3.920 | 3.990 | 3.810 | 3.880 | 55,854 | -0.08(-2.02%) |
Mar 22, 2024 | 3.840 | 4.060 | 3.700 | 3.960 | 82,058 | +0.34(+9.39%) |
Mar 21, 2024 | 3.510 | 3.720 | 3.510 | 3.620 | 33,080 | +0.12(+3.43%) |
Mar 20, 2024 | 3.540 | 3.570 | 3.330 | 3.500 | 118,031 | -0.04(-1.13%) |
Mar 19, 2024 | 3.450 | 3.610 | 3.420 | 3.540 | 132,437 | +0.06(+1.72%) |
Mar 18, 2024 | 3.800 | 3.810 | 3.400 | 3.480 | 272,720 | -0.37(-9.61%) |
Mar 15, 2024 | 4.000 | 4.210 | 3.850 | 3.850 | 196,142 | -0.61(-13.68%) |
Mar 14, 2024 | 4.450 | 4.470 | 4.320 | 4.460 | 59,276 | -0.02(-0.45%) |
Mar 13, 2024 | 4.400 | 4.500 | 4.360 | 4.480 | 49,260 | +0.08(+1.82%) |
Mar 12, 2024 | 4.550 | 4.586 | 4.350 | 4.400 | 70,915 | -0.16(-3.51%) |
Mar 11, 2024 | 4.550 | 4.620 | 4.520 | 4.560 | 109,325 | +0.06(+1.33%) |
Mar 08, 2024 | 4.490 | 4.590 | 4.470 | 4.500 | 88,674 | +0.01(+0.22%) |
Mar 07, 2024 | 4.390 | 4.530 | 4.338 | 4.490 | 16,196 | +0.16(+3.70%) |
Mar 06, 2024 | 4.390 | 4.400 | 4.240 | 4.330 | 62,086 | -0.05(-1.14%) |
Mar 05, 2024 | 4.490 | 4.490 | 4.370 | 4.380 | 35,518 | -0.09(-2.01%) |
Mar 04, 2024 | 4.500 | 4.539 | 4.420 | 4.470 | 43,068 | +0.01(+0.22%) |
Mar 01, 2024 | 4.490 | 4.543 | 4.381 | 4.460 | 41,604 | +0.01(+0.22%) |
Feb 29, 2024 | 4.530 | 4.590 | 4.400 | 4.450 | 22,705 | -0.03(-0.67%) |
Feb 28, 2024 | 4.500 | 4.560 | 4.310 | 4.480 | 34,579 | -0.01(-0.22%) |
Feb 27, 2024 | 4.490 | 4.540 | 4.410 | 4.490 | 83,092 | +0.02(+0.45%) |
Feb 26, 2024 | 4.460 | 4.540 | 4.410 | 4.470 | 23,221 | +0.00(+0.00%) |
Feb 23, 2024 | 4.420 | 4.530 | 4.420 | 4.470 | 36,335 | +0.00(+0.00%) |
Feb 22, 2024 | 4.440 | 4.540 | 4.420 | 4.470 | 34,113 | +0.02(+0.45%) |
Feb 21, 2024 | 4.320 | 4.560 | 4.320 | 4.450 | 121,734 | +0.09(+2.06%) |
Feb 20, 2024 | 4.370 | 4.400 | 4.150 | 4.360 | 57,560 | -0.04(-0.91%) |
Feb 16, 2024 | 4.500 | 4.570 | 4.400 | 4.400 | 20,668 | -0.19(-4.14%) |
Feb 15, 2024 | 4.440 | 4.610 | 4.325 | 4.590 | 40,153 | +0.20(+4.56%) |
Feb 14, 2024 | 4.420 | 4.550 | 4.330 | 4.390 | 28,412 | -0.03(-0.68%) |
Feb 13, 2024 | 4.330 | 4.470 | 4.250 | 4.420 | 29,307 | +0.01(+0.23%) |
Feb 12, 2024 | 4.410 | 4.590 | 4.390 | 4.410 | 54,841 | +0.00(+0.00%) |
Feb 09, 2024 | 4.450 | 4.577 | 4.330 | 4.410 | 39,420 | +0.00(+0.00%) |
Feb 08, 2024 | 4.550 | 4.640 | 4.320 | 4.410 | 60,284 | -0.17(-3.71%) |
Feb 07, 2024 | 4.650 | 4.690 | 4.580 | 4.580 | 34,075 | -0.14(-2.97%) |
Feb 06, 2024 | 4.540 | 4.750 | 4.540 | 4.720 | 35,898 | +0.14(+3.06%) |
Feb 05, 2024 | 4.440 | 4.700 | 4.330 | 4.580 | 89,945 | +0.09(+2.00%) |
Feb 02, 2024 | 4.600 | 4.731 | 4.420 | 4.490 | 45,382 | -0.11(-2.39%) |
Feb 01, 2024 | 4.700 | 4.745 | 4.510 | 4.600 | 78,156 | -0.07(-1.50%) |
Jan 31, 2024 | 4.710 | 4.750 | 4.640 | 4.670 | 24,296 | -0.07(-1.48%) |
Jan 30, 2024 | 4.690 | 4.750 | 4.620 | 4.740 | 47,784 | +0.03(+0.64%) |
Jan 29, 2024 | 4.560 | 4.740 | 4.480 | 4.710 | 65,165 | +0.15(+3.29%) |
Jan 26, 2024 | 4.440 | 4.700 | 4.435 | 4.560 | 53,801 | +0.12(+2.70%) |
Jan 25, 2024 | 4.450 | 4.550 | 4.310 | 4.440 | 58,147 | -0.01(-0.22%) |
Jan 24, 2024 | 4.590 | 4.610 | 4.390 | 4.450 | 83,023 | -0.02(-0.45%) |
Jan 23, 2024 | 4.450 | 4.560 | 4.340 | 4.470 | 36,987 | +0.08(+1.82%) |
Jan 22, 2024 | 4.130 | 4.450 | 4.120 | 4.390 | 98,028 | +0.25(+6.04%) |
Jan 19, 2024 | 4.060 | 4.220 | 4.060 | 4.140 | 25,920 | +0.06(+1.47%) |
Jan 18, 2024 | 4.140 | 4.225 | 3.970 | 4.080 | 37,102 | -0.06(-1.45%) |
Jan 17, 2024 | 4.100 | 4.290 | 4.050 | 4.140 | 50,537 | +0.05(+1.22%) |
Jan 16, 2024 | 4.340 | 4.432 | 4.040 | 4.090 | 120,864 | -0.28(-6.41%) |
Jan 12, 2024 | 4.730 | 4.930 | 4.310 | 4.370 | 240,700 | -0.37(-7.81%) |
Jan 11, 2024 | 4.850 | 4.850 | 4.670 | 4.740 | 54,518 | -0.12(-2.47%) |
Jan 10, 2024 | 4.960 | 4.960 | 4.740 | 4.860 | 52,816 | -0.07(-1.42%) |
Jan 09, 2024 | 5.050 | 5.070 | 4.650 | 4.930 | 40,342 | -0.10(-1.99%) |
Jan 08, 2024 | 4.440 | 5.110 | 4.440 | 5.030 | 213,695 | +0.69(+15.90%) |
Jan 05, 2024 | 4.590 | 4.600 | 4.340 | 4.340 | 232,493 | -0.30(-6.47%) |
Jan 04, 2024 | 4.560 | 4.835 | 4.560 | 4.640 | 71,380 | +0.01(+0.22%) |
Jan 03, 2024 | 4.640 | 4.640 | 4.480 | 4.630 | 28,761 | +0.04(+0.87%) |