Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.440 | 4.505 | 4.440 | 4.465 | 1,678 | +0.04(+0.80%) |
Feb 28, 2024 | 4.785 | 4.880 | 4.335 | 4.429 | 26,533 | -0.40(-8.28%) |
Feb 27, 2024 | 5.000 | 5.000 | 4.760 | 4.830 | 4,530 | -0.14(-2.83%) |
Feb 26, 2024 | 5.000 | 5.000 | 4.690 | 4.970 | 10,493 | +0.11(+2.26%) |
Feb 23, 2024 | 4.880 | 5.120 | 4.690 | 4.860 | 7,534 | +0.04(+0.88%) |
Feb 22, 2024 | 4.980 | 5.090 | 4.760 | 4.818 | 8,669 | -0.12(-2.37%) |
Feb 21, 2024 | 4.810 | 4.990 | 4.730 | 4.935 | 11,793 | +0.14(+2.81%) |
Feb 20, 2024 | 4.570 | 4.800 | 4.545 | 4.800 | 15,424 | +0.34(+7.62%) |
Feb 16, 2024 | 4.500 | 4.500 | 4.306 | 4.460 | 3,581 | +0.07(+1.59%) |
Feb 15, 2024 | 4.310 | 4.420 | 4.230 | 4.390 | 3,694 | +0.17(+4.03%) |
Feb 14, 2024 | 4.460 | 4.500 | 4.209 | 4.220 | 3,250 | -0.23(-5.17%) |
Feb 13, 2024 | 4.480 | 4.500 | 4.260 | 4.450 | 5,856 | +0.02(+0.45%) |
Feb 12, 2024 | 4.500 | 4.500 | 4.310 | 4.430 | 5,885 | -0.04(-0.89%) |
Feb 09, 2024 | 4.250 | 4.470 | 4.250 | 4.470 | 6,142 | +0.22(+5.18%) |
Feb 08, 2024 | 4.310 | 4.340 | 4.020 | 4.250 | 7,690 | +0.18(+4.42%) |
Feb 07, 2024 | 3.870 | 4.399 | 3.835 | 4.070 | 11,609 | +0.31(+8.24%) |
Feb 06, 2024 | 3.930 | 3.990 | 3.680 | 3.760 | 7,007 | +0.00(+0.00%) |
Feb 05, 2024 | 3.850 | 3.880 | 3.659 | 3.760 | 4,085 | -0.07(-1.83%) |
Feb 02, 2024 | 3.770 | 3.850 | 3.621 | 3.830 | 8,615 | +0.05(+1.32%) |
Feb 01, 2024 | 3.750 | 3.980 | 3.580 | 3.780 | 16,907 | -0.02(-0.53%) |
Jan 31, 2024 | 3.920 | 4.166 | 3.800 | 3.800 | 10,194 | -0.20(-5.00%) |
Jan 30, 2024 | 4.040 | 4.270 | 4.000 | 4.000 | 10,383 | +0.01(+0.25%) |
Jan 29, 2024 | 4.350 | 4.350 | 3.989 | 3.990 | 26,886 | -0.32(-7.42%) |
Jan 26, 2024 | 4.250 | 4.340 | 4.039 | 4.310 | 4,704 | +0.16(+3.86%) |
Jan 25, 2024 | 4.300 | 4.550 | 4.060 | 4.150 | 22,670 | -0.09(-2.12%) |
Jan 24, 2024 | 4.250 | 4.300 | 4.050 | 4.240 | 17,820 | +0.19(+4.69%) |
Jan 23, 2024 | 3.950 | 4.430 | 3.940 | 4.050 | 21,986 | +0.15(+3.85%) |
Jan 22, 2024 | 3.630 | 3.970 | 3.596 | 3.900 | 39,513 | +0.28(+7.74%) |
Jan 19, 2024 | 3.470 | 3.690 | 3.470 | 3.620 | 16,679 | +0.15(+4.38%) |
Jan 18, 2024 | 3.440 | 3.500 | 3.316 | 3.468 | 6,507 | +0.02(+0.52%) |
Jan 17, 2024 | 3.186 | 3.450 | 3.186 | 3.450 | 19,003 | +0.32(+10.22%) |
Jan 16, 2024 | 3.370 | 3.390 | 3.120 | 3.130 | 7,878 | -0.20(-6.00%) |
Jan 12, 2024 | 3.250 | 3.330 | 3.159 | 3.330 | 10,334 | +0.09(+2.77%) |
Jan 11, 2024 | 3.230 | 3.250 | 3.116 | 3.240 | 4,143 | +0.09(+2.86%) |
Jan 10, 2024 | 3.200 | 3.200 | 3.128 | 3.150 | 7,019 | -0.04(-1.26%) |
Jan 09, 2024 | 3.250 | 3.250 | 3.110 | 3.190 | 4,382 | +0.07(+2.11%) |
Jan 08, 2024 | 3.100 | 3.220 | 3.100 | 3.124 | 2,416 | +0.02(+0.78%) |
Jan 05, 2024 | 3.350 | 3.350 | 3.080 | 3.100 | 32,828 | -0.23(-6.91%) |
Jan 04, 2024 | 3.150 | 3.400 | 3.150 | 3.330 | 6,914 | +0.08(+2.46%) |
Jan 03, 2024 | 3.250 | 3.250 | 3.187 | 3.250 | 2,566 | +0.01(+0.31%) |
Jan 02, 2024 | 3.220 | 3.240 | 3.120 | 3.240 | 2,778 | -0.01(-0.31%) |
Dec 29, 2023 | 3.100 | 3.300 | 3.090 | 3.250 | 19,856 | +0.15(+4.85%) |
Dec 28, 2023 | 3.060 | 3.100 | 3.045 | 3.100 | 3,556 | +0.04(+1.30%) |
Dec 27, 2023 | 3.100 | 3.100 | 3.020 | 3.060 | 7,086 | +0.00(+0.00%) |
Dec 26, 2023 | 3.020 | 3.090 | 3.000 | 3.060 | 17,725 | -0.02(-0.65%) |
Dec 22, 2023 | 3.100 | 3.100 | 3.060 | 3.080 | 4,561 | +0.05(+1.49%) |
Dec 21, 2023 | 3.010 | 3.090 | 3.000 | 3.035 | 3,678 | +0.01(+0.33%) |
Dec 20, 2023 | 3.080 | 3.080 | 3.010 | 3.025 | 2,298 | -0.03(-0.96%) |
Dec 19, 2023 | 3.040 | 3.150 | 3.000 | 3.054 | 6,541 | -0.05(-1.47%) |
Dec 18, 2023 | 3.000 | 3.100 | 3.000 | 3.100 | 5,676 | +0.10(+3.33%) |
Dec 15, 2023 | 3.000 | 3.100 | 3.000 | 3.000 | 1,962 | -0.05(-1.64%) |
Dec 14, 2023 | 3.000 | 3.105 | 3.000 | 3.050 | 9,334 | +0.05(+1.66%) |
Dec 13, 2023 | 3.000 | 3.100 | 3.000 | 3.000 | 9,647 | +0.00(+0.00%) |
Dec 12, 2023 | 3.050 | 3.140 | 3.000 | 3.000 | 5,472 | +0.00(+0.00%) |
Dec 11, 2023 | 2.950 | 3.060 | 2.950 | 3.000 | 19,030 | +0.04(+1.18%) |
Dec 08, 2023 | 2.967 | 3.040 | 2.910 | 2.965 | 4,388 | -0.01(-0.17%) |
Dec 07, 2023 | 3.150 | 3.150 | 2.948 | 2.970 | 3,431 | -0.18(-5.71%) |
Dec 06, 2023 | 2.900 | 3.150 | 2.900 | 3.150 | 4,189 | +0.17(+5.88%) |
Dec 05, 2023 | 2.950 | 3.139 | 2.910 | 2.975 | 4,990 | +0.00(+0.03%) |
Dec 04, 2023 | 2.960 | 2.974 | 2.960 | 2.974 | 564 | +0.06(+2.20%) |