Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.000 | 4.125 | 4.000 | 4.100 | 200,028 | +0.02(+0.49%) |
Mar 27, 2024 | 4.120 | 4.120 | 4.000 | 4.080 | 428,684 | -0.07(-1.69%) |
Mar 26, 2024 | 4.120 | 4.150 | 4.060 | 4.150 | 181,570 | +0.05(+1.22%) |
Mar 25, 2024 | 4.100 | 4.110 | 4.070 | 4.100 | 95,047 | -0.02(-0.49%) |
Mar 22, 2024 | 4.100 | 4.145 | 4.055 | 4.120 | 265,676 | -0.09(-2.14%) |
Mar 21, 2024 | 4.190 | 4.220 | 4.140 | 4.210 | 180,545 | +0.04(+0.96%) |
Mar 20, 2024 | 4.160 | 4.170 | 4.090 | 4.170 | 184,661 | +0.05(+1.21%) |
Mar 19, 2024 | 4.110 | 4.140 | 4.100 | 4.120 | 145,219 | -0.03(-0.72%) |
Mar 18, 2024 | 4.220 | 4.245 | 4.150 | 4.150 | 292,678 | -0.09(-2.12%) |
Mar 15, 2024 | 4.220 | 4.250 | 4.170 | 4.240 | 451,444 | -0.03(-0.70%) |
Mar 14, 2024 | 4.220 | 4.270 | 4.170 | 4.270 | 254,126 | +0.15(+3.64%) |
Mar 13, 2024 | 4.150 | 4.150 | 4.075 | 4.120 | 292,316 | -0.02(-0.48%) |
Mar 12, 2024 | 4.120 | 4.155 | 4.080 | 4.140 | 188,231 | +0.06(+1.47%) |
Mar 11, 2024 | 4.130 | 4.130 | 4.035 | 4.080 | 194,708 | +0.07(+1.75%) |
Mar 08, 2024 | 4.090 | 4.100 | 4.010 | 4.010 | 104,813 | +0.00(+0.00%) |
Mar 07, 2024 | 4.020 | 4.050 | 3.990 | 4.010 | 158,313 | +0.00(+0.00%) |
Mar 06, 2024 | 4.000 | 4.030 | 3.950 | 4.010 | 317,499 | +0.08(+2.04%) |
Mar 05, 2024 | 4.010 | 4.010 | 3.870 | 3.930 | 470,457 | -0.14(-3.44%) |
Mar 04, 2024 | 4.150 | 4.150 | 4.050 | 4.070 | 201,392 | -0.13(-3.10%) |
Mar 01, 2024 | 4.150 | 4.220 | 4.150 | 4.200 | 160,097 | +0.02(+0.48%) |
Feb 29, 2024 | 4.280 | 4.300 | 4.120 | 4.180 | 649,581 | -0.01(-0.24%) |
Feb 28, 2024 | 4.180 | 4.220 | 4.135 | 4.190 | 339,667 | +0.08(+1.95%) |
Feb 27, 2024 | 4.300 | 4.300 | 4.110 | 4.110 | 343,188 | -0.22(-5.08%) |
Feb 26, 2024 | 4.380 | 4.390 | 4.310 | 4.330 | 337,199 | -0.05(-1.14%) |
Feb 23, 2024 | 4.370 | 4.390 | 4.340 | 4.380 | 398,070 | -0.05(-1.13%) |
Feb 22, 2024 | 4.420 | 4.460 | 4.410 | 4.430 | 143,683 | +0.00(+0.00%) |
Feb 21, 2024 | 4.470 | 4.540 | 4.385 | 4.430 | 464,919 | -0.03(-0.67%) |
Feb 20, 2024 | 4.480 | 4.500 | 4.440 | 4.460 | 325,677 | -0.03(-0.67%) |
Feb 16, 2024 | 4.490 | 4.505 | 4.460 | 4.490 | 109,773 | -0.01(-0.22%) |
Feb 15, 2024 | 4.520 | 4.530 | 4.462 | 4.500 | 123,264 | -0.02(-0.44%) |
Feb 14, 2024 | 4.450 | 4.520 | 4.420 | 4.520 | 220,101 | +0.16(+3.67%) |
Feb 13, 2024 | 4.390 | 4.400 | 4.340 | 4.360 | 114,438 | -0.10(-2.24%) |
Feb 12, 2024 | 4.450 | 4.510 | 4.440 | 4.460 | 157,644 | +0.03(+0.68%) |
Feb 09, 2024 | 4.370 | 4.450 | 4.360 | 4.430 | 219,995 | +0.06(+1.37%) |
Feb 08, 2024 | 4.470 | 4.470 | 4.340 | 4.370 | 284,062 | -0.09(-2.02%) |
Feb 07, 2024 | 4.380 | 4.460 | 4.350 | 4.460 | 174,362 | +0.06(+1.36%) |
Feb 06, 2024 | 4.420 | 4.420 | 4.365 | 4.400 | 163,328 | +0.00(+0.00%) |
Feb 05, 2024 | 4.400 | 4.410 | 4.350 | 4.400 | 251,097 | -0.04(-0.90%) |
Feb 02, 2024 | 4.490 | 4.490 | 4.420 | 4.440 | 226,883 | -0.05(-1.11%) |
Feb 01, 2024 | 4.480 | 4.490 | 4.370 | 4.490 | 273,727 | +0.18(+4.18%) |
Jan 31, 2024 | 4.420 | 4.420 | 4.270 | 4.310 | 430,737 | -0.11(-2.49%) |
Jan 30, 2024 | 4.490 | 4.498 | 4.400 | 4.420 | 231,295 | -0.14(-3.07%) |
Jan 29, 2024 | 4.580 | 4.590 | 4.500 | 4.560 | 545,190 | -0.02(-0.44%) |
Jan 26, 2024 | 4.600 | 4.600 | 4.500 | 4.580 | 599,136 | +0.05(+1.10%) |
Jan 25, 2024 | 4.630 | 4.730 | 4.520 | 4.530 | 494,089 | -0.61(-11.87%) |
Jan 24, 2024 | 5.180 | 5.660 | 5.090 | 5.140 | 427,190 | -0.03(-0.58%) |
Jan 23, 2024 | 5.160 | 5.225 | 5.115 | 5.170 | 884,245 | +0.22(+4.44%) |
Jan 22, 2024 | 5.010 | 5.020 | 4.930 | 4.950 | 687,241 | +0.01(+0.20%) |
Jan 19, 2024 | 4.940 | 4.990 | 4.880 | 4.940 | 511,677 | -0.05(-1.00%) |
Jan 18, 2024 | 4.930 | 5.040 | 4.930 | 4.990 | 1,099,321 | +0.17(+3.53%) |
Jan 17, 2024 | 4.680 | 4.820 | 4.660 | 4.820 | 2,801,233 | +0.07(+1.47%) |
Jan 16, 2024 | 4.880 | 4.930 | 4.705 | 4.750 | 558,875 | -0.33(-6.50%) |
Jan 12, 2024 | 5.070 | 5.120 | 5.060 | 5.080 | 210,161 | -0.05(-0.97%) |
Jan 11, 2024 | 5.130 | 5.160 | 5.071 | 5.130 | 391,426 | +0.04(+0.79%) |
Jan 10, 2024 | 5.130 | 5.130 | 5.040 | 5.090 | 486,191 | -0.14(-2.68%) |
Jan 09, 2024 | 5.260 | 5.285 | 5.215 | 5.230 | 1,433,292 | -0.19(-3.51%) |
Jan 08, 2024 | 5.300 | 5.440 | 5.290 | 5.420 | 1,760,258 | +0.39(+7.75%) |
Jan 05, 2024 | 4.930 | 5.065 | 4.920 | 5.030 | 2,211,633 | +0.23(+4.79%) |
Jan 04, 2024 | 4.910 | 4.935 | 4.770 | 4.800 | 1,346,580 | -0.17(-3.42%) |
Jan 03, 2024 | 5.000 | 5.460 | 4.840 | 4.970 | 1,817,668 | -0.07(-1.39%) |