Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3.880 | 3.920 | 3.870 | 3.900 | 16,703,012 | +0.04(+1.04%) |
Mar 26, 2024 | 3.890 | 3.930 | 3.855 | 3.860 | 14,736,824 | -0.03(-0.77%) |
Mar 25, 2024 | 3.880 | 3.950 | 3.850 | 3.890 | 9,184,090 | +0.01(+0.26%) |
Mar 22, 2024 | 3.910 | 3.920 | 3.831 | 3.880 | 15,557,642 | +0.00(+0.00%) |
Mar 21, 2024 | 3.910 | 3.930 | 3.870 | 3.880 | 19,990,652 | +0.01(+0.26%) |
Mar 20, 2024 | 3.970 | 3.975 | 3.830 | 3.870 | 20,158,594 | -0.12(-3.01%) |
Mar 19, 2024 | 4.000 | 4.030 | 3.960 | 3.990 | 14,383,393 | -0.04(-0.99%) |
Mar 18, 2024 | 4.070 | 4.070 | 4.000 | 4.030 | 11,453,205 | -0.02(-0.49%) |
Mar 15, 2024 | 4.100 | 4.130 | 4.032 | 4.050 | 25,871,976 | -0.03(-0.74%) |
Mar 14, 2024 | 4.140 | 4.150 | 4.021 | 4.080 | 19,925,532 | -0.06(-1.45%) |
Mar 13, 2024 | 4.130 | 4.190 | 4.095 | 4.140 | 22,024,934 | +0.03(+0.73%) |
Mar 12, 2024 | 4.140 | 4.170 | 4.010 | 4.110 | 22,455,964 | -0.06(-1.44%) |
Mar 11, 2024 | 4.140 | 4.220 | 4.130 | 4.170 | 15,281,955 | +0.01(+0.24%) |
Mar 08, 2024 | 4.150 | 4.240 | 4.120 | 4.160 | 16,137,529 | -0.02(-0.48%) |
Mar 07, 2024 | 4.240 | 4.250 | 4.150 | 4.180 | 13,165,942 | -0.01(-0.24%) |
Mar 06, 2024 | 4.160 | 4.230 | 4.095 | 4.190 | 19,695,632 | +0.02(+0.48%) |
Mar 05, 2024 | 4.200 | 4.210 | 4.140 | 4.170 | 15,630,626 | +0.00(+0.00%) |
Mar 04, 2024 | 4.270 | 4.285 | 4.140 | 4.170 | 17,219,510 | -0.10(-2.34%) |
Mar 01, 2024 | 4.380 | 4.400 | 4.260 | 4.270 | 16,513,834 | -0.15(-3.39%) |
Feb 29, 2024 | 4.500 | 4.500 | 4.300 | 4.420 | 25,008,264 | -0.01(-0.23%) |
Feb 28, 2024 | 4.690 | 4.710 | 4.420 | 4.430 | 15,786,663 | -0.26(-5.54%) |
Feb 27, 2024 | 4.710 | 4.745 | 4.670 | 4.690 | 8,905,412 | -0.04(-0.85%) |
Feb 26, 2024 | 4.730 | 4.780 | 4.700 | 4.730 | 8,905,769 | -0.03(-0.63%) |
Feb 23, 2024 | 4.730 | 4.800 | 4.690 | 4.760 | 8,289,123 | +0.03(+0.63%) |
Feb 22, 2024 | 4.680 | 4.745 | 4.650 | 4.730 | 12,023,425 | +0.05(+1.07%) |
Feb 21, 2024 | 4.740 | 4.760 | 4.620 | 4.680 | 12,143,586 | -0.05(-1.06%) |
Feb 20, 2024 | 4.860 | 4.855 | 4.710 | 4.730 | 13,837,846 | -0.07(-1.46%) |
Feb 16, 2024 | 4.820 | 4.870 | 4.720 | 4.800 | 14,436,621 | +0.00(+0.00%) |
Feb 15, 2024 | 4.940 | 4.940 | 4.775 | 4.800 | 11,291,308 | -0.01(-0.21%) |
Feb 14, 2024 | 4.920 | 4.920 | 4.760 | 4.810 | 14,306,023 | +0.04(+0.84%) |
Feb 13, 2024 | 4.910 | 4.920 | 4.740 | 4.770 | 16,434,404 | -0.26(-5.17%) |
Feb 12, 2024 | 4.900 | 5.050 | 4.885 | 5.030 | 8,645,016 | +0.13(+2.65%) |
Feb 09, 2024 | 5.000 | 5.010 | 4.885 | 4.900 | 15,342,127 | -0.09(-1.80%) |
Feb 08, 2024 | 5.090 | 5.090 | 4.970 | 4.990 | 11,961,680 | -0.05(-1.06%) |
Feb 07, 2024 | 5.123 | 5.133 | 5.004 | 5.043 | 9,368,003 | -0.04(-0.78%) |
Feb 06, 2024 | 5.153 | 5.153 | 5.033 | 5.083 | 9,004,264 | -0.03(-0.58%) |
Feb 05, 2024 | 5.063 | 5.123 | 4.984 | 5.113 | 9,507,552 | -0.03(-0.58%) |
Feb 02, 2024 | 5.093 | 5.153 | 5.019 | 5.143 | 14,282,173 | -0.06(-1.15%) |
Feb 01, 2024 | 5.213 | 5.322 | 5.043 | 5.203 | 14,458,787 | +0.14(+2.75%) |
Jan 31, 2024 | 5.093 | 5.232 | 5.014 | 5.063 | 15,192,298 | -0.02(-0.39%) |
Jan 30, 2024 | 5.193 | 5.203 | 5.033 | 5.083 | 15,859,469 | -0.17(-3.22%) |
Jan 29, 2024 | 5.262 | 5.322 | 5.183 | 5.252 | 12,818,748 | -0.06(-1.12%) |
Jan 26, 2024 | 5.322 | 5.392 | 5.272 | 5.312 | 9,542,437 | -0.03(-0.56%) |
Jan 25, 2024 | 5.471 | 5.476 | 5.213 | 5.342 | 11,355,679 | -0.05(-0.92%) |
Jan 24, 2024 | 5.461 | 5.511 | 5.322 | 5.392 | 11,728,600 | -0.02(-0.37%) |
Jan 23, 2024 | 5.312 | 5.411 | 5.272 | 5.411 | 7,530,915 | +0.02(+0.37%) |
Jan 22, 2024 | 5.382 | 5.461 | 5.337 | 5.392 | 10,357,476 | +0.00(+0.00%) |
Jan 19, 2024 | 5.282 | 5.406 | 5.262 | 5.392 | 15,286,869 | +0.06(+1.12%) |
Jan 18, 2024 | 5.173 | 5.342 | 5.163 | 5.332 | 14,846,907 | +0.10(+1.90%) |
Jan 17, 2024 | 5.073 | 5.252 | 5.043 | 5.232 | 18,298,322 | +0.09(+1.74%) |
Jan 16, 2024 | 5.153 | 5.203 | 5.053 | 5.143 | 12,213,206 | -0.04(-0.77%) |
Jan 12, 2024 | 5.252 | 5.282 | 5.163 | 5.183 | 8,487,157 | -0.03(-0.57%) |
Jan 11, 2024 | 5.332 | 5.337 | 5.123 | 5.213 | 8,748,448 | -0.13(-2.42%) |
Jan 10, 2024 | 5.322 | 5.402 | 5.262 | 5.342 | 12,305,873 | -0.03(-0.56%) |
Jan 09, 2024 | 5.402 | 5.431 | 5.322 | 5.372 | 11,163,415 | -0.08(-1.46%) |
Jan 08, 2024 | 5.421 | 5.516 | 5.392 | 5.451 | 13,494,137 | +0.02(+0.37%) |
Jan 05, 2024 | 5.382 | 5.521 | 5.342 | 5.431 | 15,645,289 | +0.03(+0.55%) |
Jan 04, 2024 | 5.372 | 5.441 | 5.262 | 5.402 | 8,928,527 | -0.01(-0.18%) |
Jan 03, 2024 | 5.461 | 5.491 | 5.337 | 5.411 | 14,708,664 | -0.05(-0.91%) |