Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.450 | 4.480 | 4.300 | 4.310 | 105,429 | -0.10(-2.27%) |
Mar 27, 2024 | 4.360 | 4.460 | 4.300 | 4.410 | 95,621 | +0.11(+2.56%) |
Mar 26, 2024 | 4.490 | 4.490 | 4.300 | 4.300 | 72,180 | -0.11(-2.49%) |
Mar 25, 2024 | 4.400 | 4.490 | 4.370 | 4.410 | 61,384 | +0.03(+0.68%) |
Mar 22, 2024 | 4.550 | 4.570 | 4.340 | 4.380 | 74,531 | -0.17(-3.74%) |
Mar 21, 2024 | 4.690 | 4.917 | 4.540 | 4.550 | 80,700 | -0.09(-1.94%) |
Mar 20, 2024 | 4.310 | 4.660 | 4.310 | 4.640 | 116,773 | +0.29(+6.67%) |
Mar 19, 2024 | 4.250 | 4.409 | 4.147 | 4.350 | 206,886 | +0.09(+2.11%) |
Mar 18, 2024 | 4.400 | 4.480 | 4.230 | 4.260 | 105,103 | -0.14(-3.18%) |
Mar 15, 2024 | 4.220 | 4.440 | 4.220 | 4.400 | 185,101 | +0.16(+3.77%) |
Mar 14, 2024 | 4.440 | 4.440 | 4.210 | 4.240 | 89,976 | -0.20(-4.50%) |
Mar 13, 2024 | 4.260 | 4.480 | 4.260 | 4.440 | 101,434 | +0.18(+4.23%) |
Mar 12, 2024 | 4.210 | 4.370 | 4.210 | 4.260 | 142,975 | -0.07(-1.62%) |
Mar 11, 2024 | 4.470 | 4.570 | 4.263 | 4.330 | 87,676 | -0.14(-3.13%) |
Mar 08, 2024 | 4.400 | 4.510 | 4.390 | 4.470 | 111,886 | +0.11(+2.52%) |
Mar 07, 2024 | 4.260 | 4.380 | 4.215 | 4.360 | 57,845 | +0.11(+2.59%) |
Mar 06, 2024 | 4.250 | 4.350 | 4.240 | 4.250 | 44,421 | +0.03(+0.71%) |
Mar 05, 2024 | 4.210 | 4.310 | 4.120 | 4.220 | 115,061 | -0.03(-0.71%) |
Mar 04, 2024 | 4.230 | 4.280 | 4.010 | 4.250 | 166,783 | -0.02(-0.47%) |
Mar 01, 2024 | 4.280 | 4.350 | 4.240 | 4.270 | 101,043 | +0.02(+0.47%) |
Feb 29, 2024 | 4.310 | 4.420 | 4.150 | 4.250 | 145,949 | +0.03(+0.71%) |
Feb 28, 2024 | 4.210 | 4.280 | 4.160 | 4.220 | 72,600 | -0.03(-0.71%) |
Feb 27, 2024 | 4.150 | 4.300 | 4.120 | 4.250 | 79,514 | +0.13(+3.16%) |
Feb 26, 2024 | 4.000 | 4.140 | 4.000 | 4.120 | 87,684 | +0.06(+1.48%) |
Feb 23, 2024 | 4.110 | 4.210 | 4.000 | 4.060 | 109,055 | -0.04(-0.98%) |
Feb 22, 2024 | 4.050 | 4.180 | 4.000 | 4.100 | 63,894 | +0.05(+1.23%) |
Feb 21, 2024 | 4.220 | 4.290 | 3.940 | 4.050 | 162,109 | -0.16(-3.80%) |
Feb 20, 2024 | 4.550 | 4.635 | 4.190 | 4.210 | 252,399 | -0.41(-8.87%) |
Feb 16, 2024 | 4.530 | 4.720 | 4.440 | 4.620 | 124,337 | +0.04(+0.87%) |
Feb 15, 2024 | 4.390 | 4.699 | 4.380 | 4.580 | 119,505 | +0.20(+4.57%) |
Feb 14, 2024 | 4.310 | 4.380 | 4.230 | 4.380 | 69,622 | +0.09(+2.10%) |
Feb 13, 2024 | 4.600 | 4.660 | 4.070 | 4.290 | 247,285 | -0.44(-9.30%) |
Feb 12, 2024 | 4.500 | 4.750 | 4.480 | 4.730 | 89,193 | +0.27(+6.05%) |
Feb 09, 2024 | 4.400 | 4.560 | 4.350 | 4.460 | 59,450 | +0.06(+1.36%) |
Feb 08, 2024 | 4.410 | 4.450 | 4.310 | 4.400 | 52,317 | -0.01(-0.23%) |
Feb 07, 2024 | 4.370 | 4.440 | 4.250 | 4.410 | 93,773 | +0.10(+2.32%) |
Feb 06, 2024 | 4.300 | 4.400 | 4.260 | 4.310 | 63,582 | +0.01(+0.23%) |
Feb 05, 2024 | 4.250 | 4.360 | 4.250 | 4.300 | 74,699 | +0.00(+0.00%) |
Feb 02, 2024 | 4.250 | 4.350 | 4.235 | 4.300 | 100,488 | -0.03(-0.69%) |
Feb 01, 2024 | 4.310 | 4.390 | 4.230 | 4.330 | 48,254 | +0.08(+1.88%) |
Jan 31, 2024 | 4.270 | 4.410 | 4.230 | 4.250 | 69,583 | -0.03(-0.70%) |
Jan 30, 2024 | 4.480 | 4.480 | 4.220 | 4.280 | 90,658 | -0.21(-4.68%) |
Jan 29, 2024 | 4.310 | 4.490 | 4.250 | 4.490 | 83,118 | +0.19(+4.42%) |
Jan 26, 2024 | 4.390 | 4.510 | 4.270 | 4.300 | 89,913 | -0.05(-1.15%) |
Jan 25, 2024 | 4.360 | 4.410 | 4.250 | 4.350 | 73,023 | +0.08(+1.87%) |
Jan 24, 2024 | 4.600 | 4.799 | 4.240 | 4.270 | 107,004 | -0.23(-5.11%) |
Jan 23, 2024 | 4.340 | 4.500 | 4.220 | 4.500 | 141,545 | +0.28(+6.64%) |
Jan 22, 2024 | 4.320 | 4.320 | 4.070 | 4.220 | 153,520 | -0.02(-0.47%) |
Jan 19, 2024 | 4.510 | 4.760 | 4.066 | 4.240 | 311,204 | -0.60(-12.40%) |
Jan 18, 2024 | 4.820 | 4.890 | 4.750 | 4.840 | 106,954 | +0.06(+1.26%) |
Jan 17, 2024 | 4.750 | 4.840 | 4.620 | 4.780 | 106,653 | +0.03(+0.63%) |
Jan 16, 2024 | 4.750 | 4.795 | 4.720 | 4.750 | 99,118 | -0.08(-1.66%) |
Jan 12, 2024 | 4.980 | 5.070 | 4.820 | 4.830 | 108,480 | -0.10(-2.03%) |
Jan 11, 2024 | 5.050 | 5.090 | 4.820 | 4.930 | 103,567 | -0.01(-0.20%) |
Jan 10, 2024 | 4.820 | 4.950 | 4.720 | 4.940 | 97,514 | +0.12(+2.38%) |
Jan 09, 2024 | 5.320 | 5.350 | 4.805 | 4.825 | 192,090 | -0.62(-11.47%) |
Jan 08, 2024 | 5.160 | 5.580 | 5.146 | 5.450 | 139,067 | +0.26(+5.01%) |
Jan 05, 2024 | 5.850 | 5.850 | 5.080 | 5.190 | 162,542 | -0.59(-10.21%) |
Jan 04, 2024 | 5.880 | 5.960 | 5.720 | 5.780 | 138,717 | -0.09(-1.53%) |
Jan 03, 2024 | 5.910 | 6.090 | 5.850 | 5.870 | 156,953 | -0.14(-2.33%) |