Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.930 | 4.970 | 4.850 | 4.900 | 116,018 | -0.01(-0.20%) |
Feb 28, 2024 | 4.930 | 4.980 | 4.850 | 4.910 | 136,439 | -0.01(-0.20%) |
Feb 27, 2024 | 4.930 | 4.980 | 4.840 | 4.920 | 157,670 | -0.03(-0.61%) |
Feb 26, 2024 | 4.760 | 4.980 | 4.752 | 4.950 | 200,925 | +0.14(+2.91%) |
Feb 23, 2024 | 4.700 | 4.850 | 4.680 | 4.810 | 180,867 | +0.08(+1.69%) |
Feb 22, 2024 | 4.910 | 4.970 | 4.642 | 4.730 | 325,136 | -0.13(-2.67%) |
Feb 21, 2024 | 4.510 | 4.860 | 4.445 | 4.860 | 414,200 | +0.33(+7.28%) |
Feb 20, 2024 | 4.450 | 4.650 | 4.450 | 4.530 | 279,763 | +0.12(+2.72%) |
Feb 16, 2024 | 4.380 | 4.430 | 4.240 | 4.410 | 259,645 | +0.09(+2.08%) |
Feb 15, 2024 | 4.310 | 4.360 | 4.260 | 4.320 | 335,571 | +0.01(+0.23%) |
Feb 14, 2024 | 4.360 | 4.422 | 4.260 | 4.310 | 164,220 | +0.00(+0.00%) |
Feb 13, 2024 | 4.400 | 4.560 | 4.310 | 4.310 | 226,678 | -0.20(-4.43%) |
Feb 12, 2024 | 4.500 | 4.529 | 4.360 | 4.510 | 355,439 | +0.11(+2.50%) |
Feb 09, 2024 | 4.310 | 4.470 | 4.310 | 4.400 | 312,440 | -0.01(-0.23%) |
Feb 08, 2024 | 4.400 | 4.470 | 4.305 | 4.410 | 216,280 | -0.03(-0.68%) |
Feb 07, 2024 | 4.470 | 4.610 | 4.410 | 4.440 | 156,014 | -0.04(-0.89%) |
Feb 06, 2024 | 4.250 | 4.480 | 4.226 | 4.480 | 216,084 | +0.17(+3.94%) |
Feb 05, 2024 | 4.390 | 4.470 | 4.170 | 4.310 | 277,019 | -0.10(-2.27%) |
Feb 02, 2024 | 4.360 | 4.520 | 4.350 | 4.410 | 176,695 | -0.03(-0.68%) |
Feb 01, 2024 | 4.410 | 4.590 | 4.350 | 4.440 | 360,849 | +0.13(+3.02%) |
Jan 31, 2024 | 4.270 | 4.410 | 4.240 | 4.310 | 193,030 | +0.01(+0.23%) |
Jan 30, 2024 | 4.330 | 4.442 | 4.200 | 4.300 | 283,068 | -0.07(-1.60%) |
Jan 29, 2024 | 4.360 | 4.440 | 4.310 | 4.370 | 198,500 | +0.00(+0.00%) |
Jan 26, 2024 | 4.390 | 4.450 | 4.357 | 4.370 | 176,351 | -0.02(-0.46%) |
Jan 25, 2024 | 4.420 | 4.500 | 4.330 | 4.390 | 229,742 | -0.02(-0.45%) |
Jan 24, 2024 | 4.610 | 4.610 | 4.390 | 4.410 | 297,825 | -0.16(-3.50%) |
Jan 23, 2024 | 4.680 | 4.780 | 4.550 | 4.570 | 179,228 | -0.11(-2.35%) |
Jan 22, 2024 | 4.690 | 4.711 | 4.530 | 4.680 | 202,773 | -0.02(-0.43%) |
Jan 19, 2024 | 4.760 | 4.795 | 4.560 | 4.700 | 319,999 | -0.05(-1.05%) |
Jan 18, 2024 | 4.700 | 4.765 | 4.560 | 4.750 | 217,278 | +0.05(+1.06%) |
Jan 17, 2024 | 4.400 | 4.720 | 4.340 | 4.700 | 344,784 | +0.25(+5.62%) |
Jan 16, 2024 | 4.750 | 4.750 | 4.400 | 4.450 | 404,610 | -0.20(-4.30%) |
Jan 12, 2024 | 4.810 | 4.810 | 4.600 | 4.650 | 189,088 | -0.05(-1.06%) |
Jan 11, 2024 | 4.970 | 4.990 | 4.650 | 4.700 | 424,383 | -0.24(-4.86%) |
Jan 10, 2024 | 4.760 | 5.000 | 4.740 | 4.940 | 386,758 | +0.17(+3.56%) |
Jan 09, 2024 | 4.660 | 4.810 | 4.630 | 4.770 | 243,216 | +0.07(+1.49%) |
Jan 08, 2024 | 4.780 | 4.780 | 4.550 | 4.700 | 312,072 | -0.05(-1.05%) |
Jan 05, 2024 | 4.680 | 4.830 | 4.680 | 4.750 | 291,419 | +0.05(+1.06%) |
Jan 04, 2024 | 4.620 | 4.810 | 4.530 | 4.700 | 339,881 | +0.09(+1.95%) |
Jan 03, 2024 | 4.910 | 4.930 | 4.585 | 4.610 | 701,232 | -0.31(-6.30%) |
Jan 02, 2024 | 4.910 | 4.930 | 4.720 | 4.920 | 958,184 | +0.01(+0.20%) |
Dec 29, 2023 | 4.830 | 4.950 | 4.760 | 4.910 | 298,849 | +0.08(+1.66%) |
Dec 28, 2023 | 4.900 | 4.979 | 4.760 | 4.830 | 252,819 | -0.04(-0.82%) |
Dec 27, 2023 | 4.440 | 5.000 | 4.440 | 4.870 | 833,116 | +0.30(+6.68%) |
Dec 26, 2023 | 4.660 | 4.690 | 4.410 | 4.565 | 435,560 | -0.09(-2.04%) |
Dec 22, 2023 | 4.750 | 4.850 | 4.630 | 4.660 | 344,847 | -0.11(-2.31%) |
Dec 21, 2023 | 4.310 | 4.870 | 4.280 | 4.770 | 1,241,324 | +0.42(+9.66%) |
Dec 20, 2023 | 4.350 | 4.560 | 4.220 | 4.350 | 524,647 | +0.12(+2.84%) |
Dec 19, 2023 | 4.030 | 4.560 | 4.010 | 4.230 | 2,552,232 | +0.32(+8.18%) |
Dec 18, 2023 | 4.000 | 4.000 | 3.700 | 3.910 | 511,026 | -0.09(-2.25%) |
Dec 15, 2023 | 4.040 | 4.050 | 3.920 | 4.000 | 341,177 | -0.04(-0.99%) |
Dec 14, 2023 | 4.050 | 4.110 | 3.960 | 4.040 | 396,317 | +0.00(+0.00%) |
Dec 13, 2023 | 4.000 | 4.050 | 3.500 | 4.040 | 1,165,222 | +0.15(+3.86%) |
Dec 12, 2023 | 3.750 | 3.970 | 3.670 | 3.890 | 1,374,911 | +0.24(+6.58%) |
Dec 11, 2023 | 3.710 | 3.750 | 3.460 | 3.650 | 859,036 | -0.08(-2.14%) |
Dec 08, 2023 | 3.790 | 3.800 | 3.670 | 3.730 | 212,114 | -0.07(-1.84%) |
Dec 07, 2023 | 3.930 | 3.950 | 3.750 | 3.800 | 227,423 | -0.10(-2.56%) |
Dec 06, 2023 | 3.990 | 4.010 | 3.860 | 3.900 | 113,468 | -0.03(-0.76%) |
Dec 05, 2023 | 3.930 | 4.030 | 3.830 | 3.930 | 210,309 | +0.00(+0.00%) |
Dec 04, 2023 | 4.070 | 4.070 | 3.810 | 3.930 | 310,692 | -0.12(-2.96%) |
Dec 01, 2023 | 4.080 | 4.096 | 3.990 | 4.050 | 129,960 | +0.01(+0.25%) |
Nov 30, 2023 | 3.960 | 4.065 | 3.960 | 4.040 | 215,343 | +0.09(+2.28%) |
Nov 29, 2023 | 4.000 | 4.010 | 3.920 | 3.950 | 225,721 | -0.05(-1.25%) |
Nov 28, 2023 | 4.000 | 4.075 | 3.930 | 4.000 | 170,481 | +0.01(+0.25%) |
Nov 27, 2023 | 3.870 | 4.000 | 3.840 | 3.990 | 231,933 | +0.10(+2.57%) |
Nov 24, 2023 | 3.850 | 4.030 | 3.850 | 3.890 | 140,454 | +0.05(+1.30%) |
Nov 22, 2023 | 3.720 | 3.855 | 3.670 | 3.840 | 175,499 | +0.15(+4.07%) |
Nov 21, 2023 | 3.640 | 3.780 | 3.640 | 3.690 | 231,615 | +0.05(+1.37%) |
Nov 20, 2023 | 3.610 | 3.690 | 3.590 | 3.640 | 136,554 | +0.03(+0.83%) |
Nov 17, 2023 | 3.540 | 3.620 | 3.505 | 3.610 | 196,983 | +0.11(+3.14%) |
Nov 16, 2023 | 3.670 | 3.670 | 3.480 | 3.500 | 140,672 | -0.06(-1.69%) |
Nov 15, 2023 | 3.530 | 3.580 | 3.480 | 3.560 | 212,564 | +0.05(+1.42%) |
Nov 14, 2023 | 3.540 | 3.610 | 3.380 | 3.510 | 262,322 | +0.01(+0.29%) |
Nov 13, 2023 | 3.550 | 3.580 | 3.490 | 3.500 | 178,193 | -0.05(-1.41%) |
Nov 10, 2023 | 3.590 | 3.600 | 3.500 | 3.550 | 148,779 | +0.00(+0.00%) |
Nov 09, 2023 | 3.550 | 3.610 | 3.525 | 3.550 | 291,857 | +0.00(+0.00%) |
Nov 08, 2023 | 3.480 | 3.640 | 3.472 | 3.550 | 108,796 | +0.01(+0.28%) |
Nov 07, 2023 | 3.610 | 3.670 | 3.520 | 3.540 | 161,472 | -0.07(-1.94%) |
Nov 06, 2023 | 3.500 | 3.710 | 3.470 | 3.610 | 362,401 | +0.16(+4.64%) |
Nov 03, 2023 | 3.590 | 3.590 | 3.420 | 3.450 | 281,114 | -0.04(-1.29%) |
Nov 02, 2023 | 3.400 | 3.541 | 3.390 | 3.495 | 225,034 | +0.12(+3.71%) |
Nov 01, 2023 | 3.420 | 3.460 | 3.310 | 3.370 | 291,776 | -0.01(-0.30%) |
Oct 31, 2023 | 3.530 | 3.580 | 3.360 | 3.380 | 371,369 | -0.17(-4.79%) |
Oct 30, 2023 | 3.700 | 3.840 | 3.520 | 3.550 | 470,541 | -0.23(-6.08%) |
Oct 27, 2023 | 3.760 | 3.850 | 3.760 | 3.780 | 153,646 | +0.02(+0.53%) |
Oct 26, 2023 | 3.730 | 3.815 | 3.700 | 3.760 | 138,365 | -0.02(-0.53%) |
Oct 25, 2023 | 3.840 | 3.841 | 3.720 | 3.780 | 146,852 | -0.06(-1.56%) |
Oct 24, 2023 | 3.820 | 3.950 | 3.790 | 3.840 | 180,912 | +0.04(+1.05%) |
Oct 23, 2023 | 3.800 | 3.835 | 3.690 | 3.800 | 227,517 | -0.03(-0.78%) |
Oct 20, 2023 | 4.000 | 4.050 | 3.750 | 3.830 | 273,839 | -0.15(-3.77%) |
Oct 19, 2023 | 3.980 | 4.070 | 3.945 | 3.980 | 190,877 | -0.01(-0.25%) |
Oct 18, 2023 | 3.960 | 4.030 | 3.890 | 3.990 | 198,376 | +0.07(+1.79%) |
Oct 17, 2023 | 3.880 | 3.930 | 3.750 | 3.920 | 343,651 | +0.07(+1.82%) |
Oct 16, 2023 | 3.980 | 4.110 | 3.800 | 3.850 | 607,771 | -0.31(-7.45%) |
Oct 13, 2023 | 4.250 | 4.275 | 4.150 | 4.160 | 122,850 | -0.11(-2.58%) |
Oct 12, 2023 | 4.270 | 4.320 | 4.210 | 4.270 | 269,938 | -0.01(-0.23%) |
Oct 11, 2023 | 4.270 | 4.385 | 4.220 | 4.280 | 287,528 | +0.10(+2.39%) |
Oct 10, 2023 | 4.520 | 4.520 | 4.090 | 4.180 | 455,762 | -0.34(-7.52%) |
Oct 09, 2023 | 4.360 | 4.540 | 4.210 | 4.520 | 582,085 | +0.12(+2.73%) |
Oct 06, 2023 | 4.240 | 4.420 | 4.100 | 4.400 | 579,372 | +0.13(+3.04%) |
Oct 05, 2023 | 4.290 | 4.320 | 4.070 | 4.270 | 242,575 | -0.05(-1.16%) |
Oct 04, 2023 | 3.790 | 4.340 | 3.760 | 4.320 | 802,724 | +0.49(+12.79%) |
Oct 03, 2023 | 4.050 | 4.069 | 3.691 | 3.830 | 567,392 | -0.06(-1.54%) |
Oct 02, 2023 | 4.420 | 4.430 | 3.850 | 3.890 | 712,199 | -0.48(-10.98%) |
Sep 29, 2023 | 4.320 | 4.429 | 4.251 | 4.370 | 249,877 | +0.03(+0.69%) |
Sep 28, 2023 | 4.420 | 4.420 | 4.270 | 4.340 | 272,507 | -0.06(-1.36%) |
Sep 27, 2023 | 4.360 | 4.449 | 4.250 | 4.400 | 474,986 | +0.12(+2.80%) |
Sep 26, 2023 | 4.380 | 4.430 | 4.250 | 4.280 | 165,103 | -0.08(-1.83%) |
Sep 25, 2023 | 4.430 | 4.440 | 4.350 | 4.360 | 276,898 | -0.07(-1.58%) |
Sep 22, 2023 | 4.490 | 4.500 | 4.330 | 4.430 | 286,615 | +0.19(+4.48%) |
Sep 21, 2023 | 4.500 | 4.540 | 4.230 | 4.240 | 242,864 | -0.26(-5.78%) |
Sep 20, 2023 | 4.500 | 4.550 | 4.430 | 4.500 | 246,912 | +0.00(+0.00%) |
Sep 19, 2023 | 4.200 | 4.500 | 4.160 | 4.500 | 525,116 | +0.30(+7.14%) |
Sep 18, 2023 | 4.390 | 4.390 | 4.140 | 4.200 | 492,585 | -0.06(-1.41%) |
Sep 15, 2023 | 4.430 | 4.500 | 4.260 | 4.260 | 583,594 | -0.12(-2.74%) |
Sep 14, 2023 | 4.350 | 4.510 | 4.261 | 4.380 | 371,820 | +0.07(+1.62%) |
Sep 13, 2023 | 4.630 | 4.700 | 3.880 | 4.310 | 963,309 | +0.01(+0.23%) |
Sep 12, 2023 | 4.450 | 4.540 | 4.030 | 4.300 | 920,065 | -0.19(-4.23%) |
Sep 11, 2023 | 4.300 | 4.490 | 956,269 | +0.70(+18.47%) | ||
Sep 06, 2023 | 3.790 | 0 | -0.18(-4.53%) | |||
Sep 05, 2023 | 4.090 | 4.220 | 3.800 | 3.970 | 464,934 | -0.08(-1.98%) |
Sep 01, 2023 | 4.330 | 4.400 | 3.961 | 4.050 | 497,411 | +0.02(+0.50%) |
Aug 31, 2023 | 3.890 | 4.192 | 3.810 | 4.030 | 499,277 | +0.27(+7.18%) |
Aug 30, 2023 | 3.710 | 3.950 | 3.680 | 3.760 | 220,073 | +0.13(+3.58%) |
Aug 29, 2023 | 3.510 | 3.680 | 3.470 | 3.630 | 200,501 | +0.14(+4.01%) |
Aug 28, 2023 | 3.460 | 3.520 | 3.410 | 3.490 | 120,782 | -0.02(-0.57%) |
Aug 25, 2023 | 3.470 | 3.620 | 3.420 | 3.510 | 101,198 | +0.06(+1.74%) |
Aug 24, 2023 | 3.500 | 3.550 | 3.420 | 3.450 | 92,745 | -0.05(-1.43%) |
Aug 23, 2023 | 3.520 | 3.580 | 3.390 | 3.500 | 120,698 | +0.05(+1.45%) |
Aug 22, 2023 | 3.560 | 3.686 | 3.240 | 3.450 | 178,257 | -0.17(-4.83%) |
Aug 21, 2023 | 3.230 | 3.680 | 3.200 | 3.625 | 233,430 | +0.38(+11.54%) |
Aug 18, 2023 | 3.180 | 3.300 | 3.110 | 3.250 | 138,816 | +0.04(+1.25%) |
Aug 17, 2023 | 3.540 | 3.560 | 3.200 | 3.210 | 166,014 | -0.35(-9.83%) |
Aug 16, 2023 | 3.550 | 3.610 | 3.530 | 3.560 | 107,682 | +0.00(+0.00%) |
Aug 15, 2023 | 3.500 | 3.570 | 3.420 | 3.560 | 114,614 | +0.02(+0.56%) |
Aug 14, 2023 | 3.660 | 3.685 | 3.410 | 3.540 | 291,570 | -0.24(-6.35%) |
Aug 11, 2023 | 3.720 | 3.800 | 3.670 | 3.780 | 110,317 | +0.06(+1.61%) |
Aug 10, 2023 | 3.660 | 3.760 | 3.560 | 3.720 | 142,056 | +0.03(+0.81%) |
Aug 09, 2023 | 3.640 | 3.690 | 3.560 | 3.690 | 128,405 | +0.08(+2.22%) |
Aug 08, 2023 | 3.510 | 3.670 | 3.470 | 3.610 | 213,088 | +0.13(+3.74%) |
Aug 07, 2023 | 3.480 | 3.540 | 2.940 | 3.480 | 304,326 | +0.00(+0.00%) |
Aug 04, 2023 | 3.570 | 3.616 | 3.450 | 3.480 | 111,853 | -0.09(-2.52%) |
Aug 03, 2023 | 3.460 | 3.611 | 3.430 | 3.570 | 107,996 | +0.03(+0.85%) |