Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.260 | 4.400 | 4.260 | 4.320 | 8,122 | +0.06(+1.32%) |
Feb 28, 2024 | 4.370 | 4.444 | 4.264 | 4.264 | 18,878 | -0.04(-0.84%) |
Feb 27, 2024 | 4.280 | 4.380 | 4.280 | 4.300 | 21,159 | -0.01(-0.19%) |
Feb 26, 2024 | 4.180 | 4.335 | 4.180 | 4.308 | 43,740 | +0.13(+3.07%) |
Feb 23, 2024 | 4.210 | 4.210 | 4.155 | 4.180 | 10,344 | -0.01(-0.24%) |
Feb 22, 2024 | 4.250 | 4.292 | 4.100 | 4.190 | 20,745 | -0.04(-0.95%) |
Feb 21, 2024 | 4.301 | 4.454 | 4.070 | 4.230 | 26,229 | -0.07(-1.63%) |
Feb 20, 2024 | 4.125 | 4.300 | 4.125 | 4.300 | 21,661 | +0.16(+3.83%) |
Feb 16, 2024 | 3.980 | 4.198 | 3.980 | 4.141 | 36,124 | +0.08(+2.01%) |
Feb 15, 2024 | 3.963 | 4.060 | 3.920 | 4.060 | 43,848 | +0.11(+2.79%) |
Feb 14, 2024 | 3.985 | 4.000 | 3.930 | 3.950 | 37,394 | -0.01(-0.27%) |
Feb 13, 2024 | 4.050 | 4.050 | 3.960 | 3.961 | 17,563 | -0.08(-1.97%) |
Feb 12, 2024 | 4.030 | 4.100 | 3.950 | 4.040 | 9,796 | +0.08(+2.02%) |
Feb 09, 2024 | 3.900 | 3.970 | 3.900 | 3.960 | 16,612 | +0.03(+0.76%) |
Feb 08, 2024 | 3.900 | 3.960 | 3.900 | 3.930 | 9,785 | -0.01(-0.25%) |
Feb 07, 2024 | 3.930 | 3.965 | 3.920 | 3.940 | 14,743 | +0.01(+0.25%) |
Feb 06, 2024 | 3.990 | 4.000 | 3.930 | 3.930 | 14,411 | +0.01(+0.26%) |
Feb 05, 2024 | 4.020 | 4.030 | 3.900 | 3.920 | 23,260 | -0.08(-2.00%) |
Feb 02, 2024 | 4.045 | 4.045 | 4.000 | 4.000 | 18,032 | -0.04(-0.99%) |
Feb 01, 2024 | 4.010 | 4.050 | 4.010 | 4.040 | 6,119 | +0.04(+1.00%) |
Jan 31, 2024 | 4.030 | 4.053 | 4.000 | 4.000 | 7,886 | -0.03(-0.75%) |
Jan 30, 2024 | 4.020 | 4.065 | 4.020 | 4.030 | 7,687 | +0.02(+0.50%) |
Jan 29, 2024 | 4.050 | 4.055 | 4.010 | 4.010 | 6,290 | +0.00(+0.00%) |
Jan 26, 2024 | 4.030 | 4.070 | 4.000 | 4.010 | 5,429 | +0.00(+0.00%) |
Jan 25, 2024 | 4.001 | 4.045 | 4.000 | 4.010 | 3,067 | +0.01(+0.25%) |
Jan 24, 2024 | 4.050 | 4.120 | 4.000 | 4.000 | 13,188 | -0.04(-0.99%) |
Jan 23, 2024 | 4.000 | 4.063 | 4.000 | 4.040 | 6,385 | -0.01(-0.24%) |
Jan 22, 2024 | 4.100 | 4.101 | 4.010 | 4.050 | 24,109 | +0.01(+0.25%) |
Jan 19, 2024 | 4.100 | 4.100 | 4.011 | 4.040 | 24,941 | -0.06(-1.46%) |
Jan 18, 2024 | 4.165 | 4.238 | 4.100 | 4.100 | 12,666 | +0.00(+0.12%) |
Jan 17, 2024 | 4.040 | 4.095 | 4.040 | 4.095 | 5,095 | -0.00(-0.12%) |
Jan 16, 2024 | 4.130 | 4.140 | 4.000 | 4.100 | 3,011 | +0.06(+1.49%) |
Jan 12, 2024 | 4.090 | 4.132 | 4.040 | 4.040 | 2,572 | -0.09(-2.18%) |
Jan 11, 2024 | 4.140 | 4.200 | 4.130 | 4.130 | 6,581 | -0.01(-0.24%) |
Jan 10, 2024 | 4.110 | 4.200 | 4.110 | 4.140 | 11,810 | -0.02(-0.51%) |
Jan 09, 2024 | 4.190 | 4.210 | 4.136 | 4.162 | 11,369 | -0.08(-1.85%) |
Jan 08, 2024 | 4.180 | 4.240 | 4.172 | 4.240 | 7,039 | +0.02(+0.47%) |
Jan 05, 2024 | 4.200 | 4.230 | 4.155 | 4.220 | 45,179 | +0.02(+0.60%) |
Jan 04, 2024 | 4.185 | 4.240 | 4.130 | 4.195 | 13,117 | +0.00(+0.12%) |
Jan 03, 2024 | 4.010 | 4.240 | 4.010 | 4.190 | 19,450 | +0.15(+3.72%) |
Jan 02, 2024 | 4.180 | 4.180 | 4.010 | 4.040 | 12,258 | -0.06(-1.47%) |
Dec 29, 2023 | 3.980 | 4.280 | 3.930 | 4.100 | 38,617 | +0.15(+3.80%) |
Dec 28, 2023 | 3.910 | 3.987 | 3.910 | 3.950 | 22,258 | +0.02(+0.51%) |
Dec 27, 2023 | 3.890 | 4.000 | 3.880 | 3.930 | 59,014 | +0.00(+0.00%) |
Dec 26, 2023 | 3.950 | 3.960 | 3.880 | 3.930 | 16,810 | +0.00(+0.00%) |
Dec 22, 2023 | 3.870 | 3.940 | 3.870 | 3.930 | 20,425 | +0.02(+0.38%) |
Dec 21, 2023 | 3.870 | 3.940 | 3.870 | 3.915 | 12,917 | +0.02(+0.38%) |
Dec 20, 2023 | 3.870 | 3.922 | 3.860 | 3.900 | 19,867 | +0.02(+0.52%) |
Dec 19, 2023 | 3.870 | 3.880 | 3.860 | 3.880 | 14,464 | +0.03(+0.78%) |
Dec 18, 2023 | 3.882 | 3.882 | 3.830 | 3.850 | 28,605 | +0.00(+0.00%) |
Dec 15, 2023 | 3.800 | 3.865 | 3.800 | 3.850 | 19,466 | -0.01(-0.26%) |
Dec 14, 2023 | 3.860 | 3.874 | 3.850 | 3.860 | 13,738 | +0.03(+0.78%) |
Dec 13, 2023 | 3.800 | 3.891 | 3.800 | 3.830 | 8,375 | +0.03(+0.79%) |
Dec 12, 2023 | 3.885 | 3.898 | 3.800 | 3.800 | 14,551 | +0.01(+0.27%) |
Dec 11, 2023 | 3.870 | 3.907 | 3.760 | 3.790 | 37,884 | -0.08(-2.19%) |
Dec 08, 2023 | 3.900 | 3.920 | 3.861 | 3.875 | 7,564 | -0.01(-0.13%) |
Dec 07, 2023 | 3.887 | 3.890 | 3.834 | 3.880 | 14,468 | -0.02(-0.51%) |
Dec 06, 2023 | 3.890 | 3.900 | 3.850 | 3.900 | 4,132 | +0.02(+0.51%) |
Dec 05, 2023 | 3.840 | 3.950 | 3.840 | 3.880 | 7,980 | +0.03(+0.79%) |
Dec 04, 2023 | 3.845 | 3.865 | 3.840 | 3.850 | 3,877 | -0.01(-0.26%) |