Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.710 | 5.100 | 4.696 | 4.880 | 29,955 | -0.12(-2.40%) |
Feb 28, 2024 | 5.080 | 5.080 | 4.863 | 5.000 | 16,668 | +0.05(+1.01%) |
Feb 27, 2024 | 4.770 | 5.125 | 4.770 | 4.950 | 31,737 | +0.08(+1.64%) |
Feb 26, 2024 | 4.450 | 5.045 | 4.450 | 4.870 | 28,107 | +0.18(+3.84%) |
Feb 23, 2024 | 4.470 | 4.876 | 4.440 | 4.690 | 10,718 | +0.32(+7.32%) |
Feb 22, 2024 | 4.530 | 4.830 | 4.330 | 4.370 | 19,584 | -0.32(-6.82%) |
Feb 21, 2024 | 4.695 | 4.865 | 4.547 | 4.690 | 2,830 | -0.03(-0.64%) |
Feb 20, 2024 | 4.990 | 4.990 | 4.560 | 4.720 | 53,804 | +0.08(+1.72%) |
Feb 16, 2024 | 4.380 | 5.020 | 4.250 | 4.640 | 71,109 | +0.17(+3.69%) |
Feb 15, 2024 | 4.510 | 4.778 | 4.340 | 4.475 | 30,422 | -0.23(-4.79%) |
Feb 14, 2024 | 4.950 | 4.950 | 4.390 | 4.700 | 17,091 | -0.02(-0.42%) |
Feb 13, 2024 | 4.650 | 5.070 | 4.650 | 4.720 | 11,067 | +0.07(+1.51%) |
Feb 12, 2024 | 5.000 | 5.230 | 4.650 | 4.650 | 26,274 | -0.16(-3.33%) |
Feb 09, 2024 | 4.410 | 5.130 | 4.405 | 4.810 | 28,962 | +0.05(+1.05%) |
Feb 08, 2024 | 4.920 | 5.195 | 4.745 | 4.760 | 74,011 | -0.04(-0.83%) |
Feb 07, 2024 | 4.300 | 4.837 | 4.250 | 4.800 | 65,051 | +0.55(+12.94%) |
Feb 06, 2024 | 3.670 | 4.480 | 3.670 | 4.250 | 41,905 | +0.50(+13.21%) |
Feb 05, 2024 | 3.710 | 3.885 | 3.569 | 3.754 | 9,182 | -0.09(-2.24%) |
Feb 02, 2024 | 3.810 | 3.860 | 3.450 | 3.840 | 18,163 | +0.10(+2.67%) |
Feb 01, 2024 | 3.510 | 3.740 | 3.350 | 3.740 | 13,994 | +0.19(+5.35%) |
Jan 31, 2024 | 3.410 | 3.635 | 3.350 | 3.550 | 11,055 | +0.09(+2.60%) |
Jan 30, 2024 | 3.400 | 3.490 | 3.150 | 3.460 | 24,468 | +0.11(+3.28%) |
Jan 29, 2024 | 3.880 | 3.927 | 3.350 | 3.350 | 54,415 | -0.49(-12.76%) |
Jan 26, 2024 | 3.730 | 3.840 | 3.500 | 3.840 | 35,064 | +0.24(+6.67%) |
Jan 25, 2024 | 3.300 | 3.700 | 3.300 | 3.600 | 24,007 | +0.20(+5.88%) |
Jan 24, 2024 | 3.300 | 3.570 | 3.120 | 3.400 | 27,862 | +0.15(+4.62%) |
Jan 23, 2024 | 3.320 | 3.578 | 3.240 | 3.250 | 15,938 | -0.28(-7.93%) |
Jan 22, 2024 | 3.640 | 3.640 | 3.490 | 3.530 | 8,166 | -0.04(-1.12%) |
Jan 19, 2024 | 3.800 | 3.891 | 3.500 | 3.570 | 50,640 | -0.32(-8.23%) |
Jan 18, 2024 | 3.950 | 4.120 | 3.730 | 3.890 | 29,814 | +0.03(+0.78%) |
Jan 17, 2024 | 3.960 | 4.140 | 3.850 | 3.860 | 27,481 | -0.10(-2.53%) |
Jan 16, 2024 | 4.330 | 4.570 | 3.910 | 3.960 | 113,864 | -0.49(-11.01%) |
Jan 12, 2024 | 4.500 | 4.550 | 4.000 | 4.450 | 51,167 | +0.02(+0.45%) |
Jan 11, 2024 | 3.940 | 4.450 | 3.880 | 4.430 | 16,801 | +0.52(+13.30%) |
Jan 10, 2024 | 4.240 | 4.555 | 3.877 | 3.910 | 32,051 | -0.23(-5.56%) |
Jan 09, 2024 | 3.980 | 4.345 | 3.880 | 4.140 | 28,516 | +0.05(+1.16%) |
Jan 08, 2024 | 3.940 | 4.130 | 3.755 | 4.093 | 21,214 | +0.34(+9.14%) |
Jan 05, 2024 | 4.160 | 4.650 | 3.630 | 3.750 | 37,400 | -0.49(-11.45%) |
Jan 04, 2024 | 4.100 | 4.800 | 3.895 | 4.235 | 71,190 | +0.17(+4.05%) |
Jan 03, 2024 | 3.940 | 4.105 | 3.860 | 4.070 | 11,892 | +0.03(+0.74%) |
Jan 02, 2024 | 3.410 | 4.140 | 3.410 | 4.040 | 23,016 | +0.53(+15.10%) |
Dec 29, 2023 | 3.280 | 3.638 | 3.246 | 3.510 | 7,600 | +0.26(+8.00%) |
Dec 28, 2023 | 3.410 | 3.430 | 3.210 | 3.250 | 8,899 | -0.18(-5.25%) |
Dec 27, 2023 | 3.300 | 3.660 | 3.275 | 3.430 | 26,180 | +0.12(+3.63%) |
Dec 26, 2023 | 3.200 | 3.499 | 3.040 | 3.310 | 18,746 | +0.15(+4.75%) |
Dec 22, 2023 | 2.810 | 3.240 | 2.810 | 3.160 | 38,262 | +0.35(+12.46%) |
Dec 21, 2023 | 2.630 | 2.840 | 2.630 | 2.810 | 20,221 | +0.17(+6.44%) |
Dec 20, 2023 | 2.610 | 2.680 | 2.450 | 2.640 | 67,451 | +0.12(+4.76%) |
Dec 19, 2023 | 2.400 | 2.650 | 2.330 | 2.520 | 41,678 | +0.07(+2.86%) |
Dec 18, 2023 | 2.300 | 2.570 | 2.300 | 2.450 | 23,535 | +0.12(+5.15%) |
Dec 15, 2023 | 2.250 | 2.331 | 2.250 | 2.330 | 14,920 | +0.06(+2.76%) |
Dec 14, 2023 | 2.255 | 2.322 | 2.180 | 2.268 | 71,952 | +0.10(+4.49%) |
Dec 13, 2023 | 2.280 | 2.290 | 2.150 | 2.170 | 28,336 | -0.03(-1.36%) |
Dec 12, 2023 | 2.230 | 2.320 | 2.120 | 2.200 | 45,456 | -0.06(-2.65%) |
Dec 11, 2023 | 2.220 | 2.340 | 2.210 | 2.260 | 28,424 | +0.00(+0.00%) |
Dec 08, 2023 | 2.250 | 2.340 | 2.250 | 2.260 | 46,327 | -0.02(-0.88%) |
Dec 07, 2023 | 2.400 | 2.440 | 2.280 | 2.280 | 16,987 | -0.02(-0.87%) |
Dec 06, 2023 | 2.420 | 2.424 | 2.210 | 2.300 | 14,301 | -0.01(-0.43%) |
Dec 05, 2023 | 2.440 | 2.440 | 2.240 | 2.310 | 43,780 | -0.18(-7.23%) |
Dec 04, 2023 | 2.630 | 2.630 | 2.480 | 2.490 | 43,947 | -0.07(-2.73%) |