Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.760 | 4.950 | 4.690 | 4.710 | 23,253 | +0.02(+0.43%) |
Feb 28, 2024 | 4.770 | 5.000 | 4.520 | 4.690 | 101,541 | -0.14(-2.81%) |
Feb 27, 2024 | 4.550 | 4.870 | 4.360 | 4.826 | 42,900 | +0.30(+6.53%) |
Feb 26, 2024 | 4.800 | 4.990 | 4.460 | 4.530 | 106,807 | -0.29(-6.02%) |
Feb 23, 2024 | 4.660 | 4.949 | 4.660 | 4.820 | 21,288 | +0.08(+1.69%) |
Feb 22, 2024 | 4.850 | 4.862 | 4.545 | 4.740 | 32,605 | -0.14(-2.87%) |
Feb 21, 2024 | 4.720 | 5.030 | 4.690 | 4.880 | 92,294 | +0.22(+4.72%) |
Feb 20, 2024 | 4.580 | 4.710 | 4.300 | 4.660 | 69,932 | +0.09(+1.97%) |
Feb 16, 2024 | 4.620 | 4.655 | 4.414 | 4.570 | 42,101 | -0.10(-2.14%) |
Feb 15, 2024 | 4.680 | 4.760 | 4.566 | 4.670 | 67,774 | -0.04(-0.85%) |
Feb 14, 2024 | 4.330 | 4.730 | 4.330 | 4.710 | 36,102 | +0.43(+10.05%) |
Feb 13, 2024 | 4.450 | 4.800 | 4.230 | 4.280 | 63,860 | -0.32(-6.96%) |
Feb 12, 2024 | 4.890 | 5.080 | 4.450 | 4.600 | 195,424 | -0.24(-4.96%) |
Feb 09, 2024 | 4.410 | 4.880 | 4.387 | 4.840 | 81,608 | +0.56(+13.08%) |
Feb 08, 2024 | 4.330 | 4.500 | 3.848 | 4.280 | 276,845 | -0.10(-2.39%) |
Feb 07, 2024 | 5.000 | 5.020 | 4.210 | 4.385 | 437,497 | -0.58(-11.77%) |
Feb 06, 2024 | 4.910 | 5.010 | 4.700 | 4.970 | 189,446 | +0.21(+4.41%) |
Feb 05, 2024 | 5.050 | 5.190 | 4.680 | 4.760 | 415,525 | -0.21(-4.32%) |
Feb 02, 2024 | 4.650 | 5.080 | 4.650 | 4.975 | 437,520 | +0.40(+8.86%) |
Feb 01, 2024 | 4.320 | 4.650 | 4.201 | 4.570 | 116,041 | +0.31(+7.28%) |
Jan 31, 2024 | 4.160 | 4.430 | 4.020 | 4.260 | 199,486 | +0.03(+0.71%) |
Jan 30, 2024 | 4.120 | 4.230 | 4.009 | 4.230 | 72,458 | +0.11(+2.67%) |
Jan 29, 2024 | 4.300 | 4.380 | 3.870 | 4.120 | 256,384 | -0.11(-2.60%) |
Jan 26, 2024 | 4.110 | 4.540 | 4.100 | 4.230 | 275,251 | +0.12(+2.92%) |
Jan 25, 2024 | 4.100 | 4.390 | 4.050 | 4.110 | 419,550 | +0.27(+7.03%) |
Jan 24, 2024 | 3.380 | 3.940 | 3.380 | 3.840 | 194,759 | +0.59(+18.15%) |
Jan 23, 2024 | 3.130 | 3.310 | 2.970 | 3.250 | 158,364 | +0.11(+3.50%) |
Jan 22, 2024 | 3.100 | 3.200 | 2.940 | 3.140 | 68,458 | +0.03(+0.96%) |
Jan 19, 2024 | 3.350 | 3.350 | 3.061 | 3.110 | 95,365 | -0.12(-3.72%) |
Jan 18, 2024 | 3.080 | 3.350 | 3.080 | 3.230 | 69,534 | +0.05(+1.57%) |
Jan 17, 2024 | 3.250 | 3.374 | 3.010 | 3.180 | 142,819 | -0.07(-2.15%) |
Jan 16, 2024 | 3.180 | 3.480 | 3.180 | 3.250 | 194,132 | +0.17(+5.52%) |
Jan 12, 2024 | 3.460 | 3.460 | 2.874 | 3.080 | 373,709 | -0.13(-4.05%) |
Jan 11, 2024 | 2.710 | 3.300 | 2.700 | 3.210 | 355,008 | +0.62(+23.94%) |
Jan 10, 2024 | 2.390 | 2.590 | 2.350 | 2.590 | 78,920 | +0.21(+8.82%) |
Jan 09, 2024 | 2.420 | 2.430 | 2.310 | 2.380 | 23,554 | +0.03(+1.27%) |
Jan 08, 2024 | 2.300 | 2.450 | 2.300 | 2.350 | 15,905 | -0.02(-0.84%) |
Jan 05, 2024 | 2.330 | 2.370 | 2.001 | 2.370 | 11,557 | +0.03(+1.28%) |
Jan 04, 2024 | 2.410 | 2.430 | 2.170 | 2.340 | 45,336 | -0.04(-1.68%) |
Jan 03, 2024 | 2.400 | 2.410 | 2.306 | 2.380 | 27,447 | +0.03(+1.28%) |
Jan 02, 2024 | 2.410 | 2.420 | 2.330 | 2.350 | 9,598 | +0.01(+0.43%) |
Dec 29, 2023 | 2.350 | 2.460 | 2.290 | 2.340 | 46,607 | -0.02(-0.85%) |
Dec 28, 2023 | 2.280 | 2.510 | 2.280 | 2.360 | 27,110 | +0.00(+0.00%) |
Dec 27, 2023 | 2.400 | 2.470 | 2.280 | 2.360 | 34,999 | +0.00(+0.00%) |
Dec 26, 2023 | 2.260 | 2.370 | 2.260 | 2.360 | 10,546 | +0.05(+2.16%) |
Dec 22, 2023 | 2.250 | 2.405 | 2.250 | 2.310 | 42,934 | +0.01(+0.43%) |
Dec 21, 2023 | 2.300 | 2.587 | 2.190 | 2.300 | 79,827 | +0.00(+0.00%) |
Dec 20, 2023 | 1.980 | 2.300 | 1.970 | 2.300 | 104,847 | +0.30(+15.00%) |
Dec 19, 2023 | 1.980 | 2.080 | 1.934 | 2.000 | 30,691 | +0.06(+3.09%) |
Dec 18, 2023 | 1.900 | 2.010 | 1.866 | 1.940 | 18,353 | +0.03(+1.57%) |
Dec 15, 2023 | 1.960 | 1.979 | 1.855 | 1.910 | 11,974 | -0.03(-1.55%) |
Dec 14, 2023 | 1.980 | 2.000 | 1.940 | 1.940 | 15,613 | -0.04(-2.02%) |
Dec 13, 2023 | 1.970 | 1.990 | 1.960 | 1.980 | 5,456 | +0.03(+1.54%) |
Dec 12, 2023 | 1.935 | 1.990 | 1.935 | 1.950 | 10,653 | -0.04(-2.01%) |
Dec 11, 2023 | 1.980 | 1.990 | 1.924 | 1.990 | 13,070 | -0.01(-0.50%) |
Dec 08, 2023 | 1.921 | 2.040 | 1.911 | 2.000 | 11,855 | +0.01(+0.50%) |
Dec 07, 2023 | 1.970 | 2.030 | 1.900 | 1.990 | 43,964 | +0.05(+2.58%) |
Dec 06, 2023 | 1.960 | 2.039 | 1.930 | 1.940 | 42,441 | +0.02(+1.04%) |
Dec 05, 2023 | 1.880 | 1.950 | 1.870 | 1.920 | 16,260 | +0.03(+1.59%) |
Dec 04, 2023 | 1.840 | 1.920 | 1.830 | 1.890 | 31,462 | +0.05(+2.72%) |