Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.310 | 4.343 | 4.310 | 4.330 | 535,859 | +0.03(+0.70%) |
Mar 26, 2024 | 4.300 | 4.310 | 4.300 | 4.300 | 261,990 | +0.00(+0.00%) |
Mar 25, 2024 | 4.310 | 4.335 | 4.295 | 4.300 | 499,862 | -0.02(-0.46%) |
Mar 22, 2024 | 4.330 | 4.330 | 4.305 | 4.320 | 342,500 | +0.01(+0.23%) |
Mar 21, 2024 | 4.340 | 4.340 | 4.310 | 4.310 | 421,015 | -0.03(-0.69%) |
Mar 20, 2024 | 4.310 | 4.345 | 4.300 | 4.340 | 308,366 | +0.04(+0.93%) |
Mar 19, 2024 | 4.300 | 4.330 | 4.295 | 4.300 | 169,521 | +0.00(+0.00%) |
Mar 18, 2024 | 4.290 | 4.313 | 4.270 | 4.300 | 393,183 | -0.01(-0.23%) |
Mar 15, 2024 | 4.270 | 4.320 | 4.260 | 4.310 | 930,573 | +0.04(+0.94%) |
Mar 14, 2024 | 4.280 | 4.290 | 4.265 | 4.270 | 263,498 | -0.02(-0.47%) |
Mar 13, 2024 | 4.260 | 4.290 | 4.260 | 4.290 | 208,446 | +0.01(+0.23%) |
Mar 12, 2024 | 4.280 | 4.290 | 4.240 | 4.280 | 395,906 | +0.01(+0.23%) |
Mar 11, 2024 | 4.290 | 4.295 | 4.260 | 4.270 | 228,516 | -0.02(-0.47%) |
Mar 08, 2024 | 4.320 | 4.320 | 4.230 | 4.290 | 342,815 | -0.02(-0.46%) |
Mar 07, 2024 | 4.280 | 4.320 | 4.270 | 4.310 | 386,352 | +0.03(+0.70%) |
Mar 06, 2024 | 4.280 | 4.290 | 4.260 | 4.280 | 285,565 | +0.01(+0.23%) |
Mar 05, 2024 | 4.280 | 4.310 | 4.260 | 4.270 | 472,418 | -0.01(-0.23%) |
Mar 04, 2024 | 4.310 | 4.330 | 4.260 | 4.280 | 648,462 | -0.03(-0.70%) |
Mar 01, 2024 | 4.330 | 4.340 | 4.305 | 4.310 | 743,915 | +0.00(+0.00%) |
Feb 29, 2024 | 4.330 | 4.330 | 4.300 | 4.310 | 465,933 | +0.01(+0.23%) |
Feb 28, 2024 | 4.310 | 4.330 | 4.300 | 4.300 | 333,345 | -0.01(-0.23%) |
Feb 27, 2024 | 4.310 | 4.340 | 4.310 | 4.310 | 471,678 | +0.00(+0.00%) |
Feb 26, 2024 | 4.310 | 4.330 | 4.310 | 4.310 | 443,877 | +0.00(+0.00%) |
Feb 23, 2024 | 4.330 | 4.340 | 4.300 | 4.310 | 492,484 | -0.02(-0.46%) |
Feb 22, 2024 | 4.330 | 4.340 | 4.310 | 4.330 | 361,192 | +0.00(+0.00%) |
Feb 21, 2024 | 4.350 | 4.360 | 4.330 | 4.330 | 635,370 | -0.01(-0.23%) |
Feb 20, 2024 | 4.330 | 4.355 | 4.320 | 4.340 | 423,499 | -0.01(-0.23%) |
Feb 16, 2024 | 4.350 | 4.355 | 4.330 | 4.350 | 613,962 | +0.00(+0.00%) |
Feb 15, 2024 | 4.340 | 4.360 | 4.325 | 4.350 | 910,124 | +0.01(+0.23%) |
Feb 14, 2024 | 4.330 | 4.370 | 4.330 | 4.340 | 811,588 | +0.01(+0.23%) |
Feb 13, 2024 | 4.340 | 4.350 | 4.330 | 4.330 | 756,361 | -0.01(-0.23%) |
Feb 12, 2024 | 4.320 | 4.360 | 4.320 | 4.340 | 1,569,550 | +0.02(+0.46%) |
Feb 09, 2024 | 4.340 | 4.350 | 4.320 | 4.320 | 1,267,543 | -0.01(-0.23%) |
Feb 08, 2024 | 4.320 | 4.350 | 4.320 | 4.330 | 553,949 | +0.00(+0.00%) |
Feb 07, 2024 | 4.350 | 4.360 | 4.325 | 4.330 | 1,080,148 | -0.02(-0.46%) |
Feb 06, 2024 | 4.310 | 4.360 | 4.310 | 4.350 | 1,314,186 | +0.02(+0.46%) |
Feb 05, 2024 | 4.310 | 4.350 | 4.310 | 4.330 | 1,035,954 | +0.00(+0.00%) |
Feb 02, 2024 | 4.350 | 4.360 | 4.310 | 4.330 | 1,345,570 | -0.01(-0.23%) |
Feb 01, 2024 | 4.380 | 4.400 | 4.340 | 4.340 | 1,759,155 | +0.00(+0.00%) |
Jan 31, 2024 | 4.340 | 4.390 | 4.300 | 4.340 | 937,615 | -0.02(-0.46%) |
Jan 30, 2024 | 4.330 | 4.370 | 4.325 | 4.360 | 570,301 | +0.00(+0.00%) |
Jan 29, 2024 | 4.370 | 4.400 | 4.350 | 4.360 | 961,951 | -0.03(-0.68%) |
Jan 26, 2024 | 4.410 | 4.420 | 4.380 | 4.390 | 813,919 | -0.01(-0.23%) |
Jan 25, 2024 | 4.390 | 4.420 | 4.375 | 4.400 | 743,558 | +0.02(+0.46%) |
Jan 24, 2024 | 4.390 | 4.430 | 4.375 | 4.380 | 558,875 | -0.02(-0.45%) |
Jan 23, 2024 | 4.420 | 4.445 | 4.390 | 4.400 | 1,969,723 | +0.01(+0.23%) |
Jan 22, 2024 | 4.470 | 4.475 | 4.380 | 4.390 | 1,057,073 | -0.08(-1.79%) |
Jan 19, 2024 | 4.600 | 4.600 | 4.420 | 4.470 | 1,242,964 | -0.12(-2.61%) |
Jan 18, 2024 | 4.510 | 4.600 | 4.500 | 4.590 | 1,077,616 | +0.07(+1.55%) |
Jan 17, 2024 | 4.540 | 4.565 | 4.510 | 4.520 | 774,893 | -0.06(-1.31%) |
Jan 16, 2024 | 4.550 | 4.650 | 4.520 | 4.580 | 2,220,323 | +0.02(+0.44%) |
Jan 12, 2024 | 4.450 | 4.600 | 4.440 | 4.560 | 1,931,062 | +0.15(+3.40%) |
Jan 11, 2024 | 4.370 | 4.420 | 4.360 | 4.410 | 757,705 | +0.02(+0.46%) |
Jan 10, 2024 | 4.360 | 4.400 | 4.345 | 4.390 | 823,685 | +0.04(+0.92%) |
Jan 09, 2024 | 4.350 | 4.425 | 4.350 | 4.350 | 1,202,953 | -0.03(-0.68%) |
Jan 08, 2024 | 4.410 | 4.475 | 4.380 | 4.380 | 1,012,272 | -0.05(-1.13%) |
Jan 05, 2024 | 4.340 | 4.460 | 4.340 | 4.430 | 1,376,870 | +0.07(+1.61%) |
Jan 04, 2024 | 4.380 | 4.420 | 4.350 | 4.360 | 814,310 | +0.00(+0.00%) |
Jan 03, 2024 | 4.370 | 4.390 | 4.345 | 4.360 | 1,038,279 | +0.00(+0.00%) |