Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.130 | 4.150 | 4.090 | 4.110 | 6,250,849 | -0.03(-0.72%) |
Mar 27, 2024 | 4.100 | 4.150 | 4.050 | 4.140 | 4,882,036 | +0.08(+1.97%) |
Mar 26, 2024 | 4.100 | 4.185 | 4.050 | 4.060 | 8,575,692 | -0.02(-0.49%) |
Mar 25, 2024 | 4.070 | 4.200 | 4.060 | 4.080 | 4,499,290 | +0.03(+0.74%) |
Mar 22, 2024 | 4.060 | 4.120 | 4.000 | 4.050 | 9,162,781 | -0.04(-0.98%) |
Mar 21, 2024 | 4.110 | 4.280 | 4.050 | 4.090 | 8,966,641 | +0.06(+1.49%) |
Mar 20, 2024 | 4.010 | 4.100 | 3.950 | 4.030 | 10,223,876 | -0.03(-0.74%) |
Mar 19, 2024 | 4.000 | 4.100 | 3.980 | 4.060 | 6,527,145 | +0.06(+1.50%) |
Mar 18, 2024 | 4.160 | 4.160 | 3.970 | 4.000 | 13,653,342 | -0.12(-2.91%) |
Mar 15, 2024 | 4.140 | 4.270 | 4.110 | 4.120 | 14,500,680 | -0.05(-1.20%) |
Mar 14, 2024 | 4.280 | 4.298 | 4.110 | 4.170 | 7,486,035 | -0.12(-2.80%) |
Mar 13, 2024 | 4.340 | 4.450 | 4.285 | 4.290 | 7,216,203 | -0.05(-1.15%) |
Mar 12, 2024 | 4.340 | 4.375 | 4.230 | 4.340 | 8,471,734 | -0.14(-3.13%) |
Mar 11, 2024 | 4.440 | 4.725 | 4.440 | 4.480 | 7,298,445 | +0.06(+1.36%) |
Mar 08, 2024 | 4.470 | 4.530 | 4.340 | 4.420 | 4,892,052 | -0.01(-0.23%) |
Mar 07, 2024 | 4.340 | 4.440 | 4.290 | 4.430 | 4,762,637 | +0.13(+3.02%) |
Mar 06, 2024 | 4.300 | 4.470 | 4.260 | 4.300 | 5,267,422 | +0.06(+1.42%) |
Mar 05, 2024 | 4.390 | 4.390 | 4.170 | 4.240 | 8,783,369 | -0.19(-4.29%) |
Mar 04, 2024 | 4.620 | 4.700 | 4.390 | 4.430 | 6,265,906 | -0.11(-2.42%) |
Mar 01, 2024 | 4.630 | 4.670 | 4.500 | 4.540 | 5,118,688 | -0.04(-0.98%) |
Feb 29, 2024 | 4.690 | 4.810 | 4.490 | 4.585 | 11,021,357 | -0.00(-0.11%) |
Feb 28, 2024 | 4.420 | 4.770 | 4.110 | 4.590 | 11,846,866 | -0.12(-2.55%) |
Feb 27, 2024 | 4.600 | 4.795 | 4.570 | 4.710 | 10,751,326 | +0.14(+3.06%) |
Feb 26, 2024 | 4.390 | 4.600 | 4.350 | 4.570 | 7,316,901 | +0.19(+4.34%) |
Feb 23, 2024 | 4.460 | 4.530 | 4.360 | 4.380 | 6,560,097 | -0.06(-1.35%) |
Feb 22, 2024 | 4.710 | 4.750 | 4.430 | 4.440 | 8,848,563 | -0.20(-4.31%) |
Feb 21, 2024 | 4.790 | 4.805 | 4.620 | 4.640 | 5,443,811 | -0.19(-3.93%) |
Feb 20, 2024 | 4.920 | 5.100 | 4.790 | 4.830 | 7,465,818 | -0.06(-1.23%) |
Feb 16, 2024 | 4.900 | 5.080 | 4.840 | 4.890 | 7,296,776 | +0.00(+0.00%) |
Feb 15, 2024 | 4.880 | 5.035 | 4.800 | 4.890 | 8,767,907 | +0.09(+1.87%) |
Feb 14, 2024 | 4.570 | 4.820 | 4.390 | 4.800 | 10,094,446 | +0.36(+8.11%) |
Feb 13, 2024 | 4.580 | 4.650 | 4.380 | 4.440 | 8,745,788 | -0.28(-5.93%) |
Feb 12, 2024 | 4.430 | 4.790 | 4.435 | 4.720 | 15,548,688 | +0.38(+8.76%) |
Feb 09, 2024 | 4.390 | 4.420 | 4.240 | 4.340 | 6,984,728 | +0.04(+0.93%) |
Feb 08, 2024 | 4.280 | 4.359 | 4.230 | 4.300 | 6,018,645 | +0.03(+0.70%) |
Feb 07, 2024 | 4.290 | 4.470 | 4.190 | 4.270 | 8,069,524 | +0.01(+0.23%) |
Feb 06, 2024 | 4.040 | 4.260 | 4.030 | 4.260 | 10,783,859 | +0.19(+4.67%) |
Feb 05, 2024 | 3.980 | 4.110 | 3.950 | 4.070 | 11,173,510 | +0.10(+2.39%) |
Feb 02, 2024 | 4.010 | 4.020 | 3.920 | 3.975 | 48,238,424 | -0.04(-1.12%) |
Feb 01, 2024 | 4.190 | 4.290 | 3.890 | 4.020 | 61,459,764 | -0.83(-17.11%) |
Jan 31, 2024 | 4.970 | 5.160 | 4.850 | 4.850 | 5,481,085 | -0.13(-2.61%) |
Jan 30, 2024 | 5.080 | 5.110 | 4.920 | 4.980 | 3,249,603 | -0.16(-3.11%) |
Jan 29, 2024 | 4.880 | 5.140 | 4.880 | 5.140 | 3,033,517 | +0.26(+5.33%) |
Jan 26, 2024 | 4.940 | 5.020 | 4.850 | 4.880 | 2,506,188 | -0.04(-0.81%) |
Jan 25, 2024 | 5.110 | 5.110 | 4.830 | 4.920 | 4,028,768 | -0.11(-2.19%) |
Jan 24, 2024 | 5.170 | 5.245 | 4.970 | 5.030 | 3,407,509 | -0.06(-1.18%) |
Jan 23, 2024 | 5.100 | 5.220 | 5.035 | 5.090 | 3,478,923 | +0.04(+0.79%) |
Jan 22, 2024 | 4.900 | 5.070 | 4.850 | 5.050 | 5,260,978 | +0.19(+3.91%) |
Jan 19, 2024 | 4.900 | 4.900 | 4.690 | 4.860 | 4,340,325 | +0.01(+0.21%) |
Jan 18, 2024 | 5.000 | 5.050 | 4.770 | 4.850 | 4,908,316 | -0.07(-1.42%) |
Jan 17, 2024 | 4.900 | 5.015 | 4.856 | 4.920 | 4,833,562 | -0.02(-0.40%) |
Jan 16, 2024 | 5.110 | 5.160 | 4.880 | 4.940 | 6,305,502 | -0.23(-4.45%) |
Jan 12, 2024 | 5.190 | 5.350 | 5.110 | 5.170 | 4,361,586 | +0.01(+0.19%) |
Jan 11, 2024 | 5.300 | 5.320 | 5.060 | 5.160 | 6,205,328 | -0.18(-3.37%) |
Jan 10, 2024 | 5.450 | 5.478 | 5.270 | 5.340 | 5,986,208 | -0.11(-2.02%) |
Jan 09, 2024 | 5.660 | 5.670 | 5.400 | 5.450 | 6,808,873 | -0.10(-1.80%) |
Jan 08, 2024 | 5.420 | 5.650 | 5.320 | 5.550 | 6,386,376 | +0.15(+2.78%) |
Jan 05, 2024 | 5.450 | 5.615 | 5.360 | 5.400 | 5,860,549 | -0.07(-1.28%) |
Jan 04, 2024 | 5.120 | 5.550 | 5.100 | 5.470 | 7,866,491 | +0.37(+7.25%) |
Jan 03, 2024 | 5.170 | 5.210 | 5.050 | 5.100 | 6,550,353 | -0.21(-3.95%) |