Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.240 | 4.270 | 4.130 | 4.230 | 111,383 | +0.10(+2.42%) |
Feb 28, 2024 | 4.200 | 4.230 | 4.120 | 4.130 | 129,719 | -0.06(-1.43%) |
Feb 27, 2024 | 4.310 | 4.310 | 4.180 | 4.190 | 52,431 | -0.12(-2.78%) |
Feb 26, 2024 | 4.300 | 4.310 | 4.200 | 4.310 | 40,115 | +0.00(+0.00%) |
Feb 23, 2024 | 4.270 | 4.320 | 4.150 | 4.310 | 57,725 | +0.08(+1.89%) |
Feb 22, 2024 | 4.360 | 4.360 | 4.230 | 4.230 | 148,993 | -0.12(-2.76%) |
Feb 21, 2024 | 4.450 | 4.450 | 4.330 | 4.350 | 82,370 | -0.12(-2.68%) |
Feb 20, 2024 | 4.590 | 4.590 | 4.450 | 4.470 | 50,303 | -0.12(-2.61%) |
Feb 16, 2024 | 4.590 | 0 | +0.01(+0.22%) | |||
Feb 15, 2024 | 4.440 | 4.580 | 4.415 | 4.580 | 167,703 | +0.21(+4.81%) |
Feb 14, 2024 | 4.370 | 4.380 | 4.300 | 4.370 | 64,204 | -0.01(-0.23%) |
Feb 13, 2024 | 4.470 | 4.500 | 4.290 | 4.380 | 245,742 | -0.11(-2.45%) |
Feb 12, 2024 | 4.370 | 4.530 | 4.340 | 4.490 | 92,207 | +0.15(+3.46%) |
Feb 09, 2024 | 4.350 | 4.400 | 4.290 | 4.340 | 35,089 | -0.05(-1.14%) |
Feb 08, 2024 | 4.460 | 4.480 | 4.360 | 4.390 | 41,374 | -0.04(-0.90%) |
Feb 07, 2024 | 4.450 | 4.510 | 4.370 | 4.430 | 106,572 | -0.04(-0.89%) |
Feb 06, 2024 | 4.390 | 4.470 | 4.350 | 4.470 | 56,065 | +0.13(+3.00%) |
Feb 05, 2024 | 4.370 | 4.390 | 4.260 | 4.340 | 97,299 | -0.03(-0.69%) |
Feb 02, 2024 | 4.450 | 4.470 | 4.280 | 4.370 | 108,018 | -0.20(-4.38%) |
Feb 01, 2024 | 4.430 | 4.570 | 4.360 | 4.570 | 127,035 | +0.26(+6.03%) |
Jan 31, 2024 | 4.310 | 4.450 | 4.290 | 4.310 | 146,436 | +0.03(+0.70%) |
Jan 30, 2024 | 4.290 | 4.340 | 4.230 | 4.280 | 92,095 | +0.03(+0.71%) |
Jan 29, 2024 | 4.240 | 4.270 | 4.170 | 4.250 | 71,924 | +0.02(+0.47%) |
Jan 26, 2024 | 4.180 | 4.240 | 4.160 | 4.230 | 105,013 | +0.06(+1.44%) |
Jan 25, 2024 | 4.200 | 4.200 | 4.080 | 4.170 | 53,610 | +0.04(+0.97%) |
Jan 24, 2024 | 4.310 | 4.310 | 4.100 | 4.130 | 91,971 | -0.11(-2.59%) |
Jan 23, 2024 | 4.170 | 4.270 | 4.115 | 4.240 | 88,565 | +0.12(+2.91%) |
Jan 22, 2024 | 4.120 | 4.180 | 4.080 | 4.120 | 38,729 | -0.04(-0.96%) |
Jan 19, 2024 | 4.250 | 4.250 | 4.085 | 4.160 | 99,957 | -0.09(-2.12%) |
Jan 18, 2024 | 4.230 | 4.260 | 4.130 | 4.250 | 121,360 | +0.02(+0.47%) |
Jan 17, 2024 | 4.340 | 4.340 | 4.180 | 4.230 | 160,269 | -0.11(-2.53%) |
Jan 16, 2024 | 4.440 | 4.440 | 4.280 | 4.340 | 155,766 | -0.18(-3.98%) |
Jan 15, 2024 | 4.480 | 4.530 | 4.470 | 4.520 | 44,424 | +0.05(+1.12%) |
Jan 12, 2024 | 4.590 | 4.610 | 4.450 | 4.470 | 64,461 | +0.06(+1.36%) |
Jan 11, 2024 | 4.600 | 4.610 | 4.370 | 4.410 | 98,375 | -0.20(-4.34%) |
Jan 10, 2024 | 4.560 | 4.610 | 4.470 | 4.610 | 119,644 | +0.05(+1.10%) |
Jan 09, 2024 | 4.670 | 4.670 | 4.510 | 4.560 | 96,211 | -0.09(-1.94%) |
Jan 08, 2024 | 4.650 | 4.700 | 4.600 | 4.650 | 102,125 | -0.12(-2.52%) |
Jan 05, 2024 | 4.720 | 4.870 | 4.680 | 4.770 | 133,904 | +0.05(+1.06%) |
Jan 04, 2024 | 4.600 | 4.730 | 4.490 | 4.720 | 144,610 | +0.23(+5.12%) |
Jan 03, 2024 | 4.550 | 4.620 | 4.460 | 4.490 | 137,910 | -0.09(-1.97%) |
Jan 02, 2024 | 4.690 | 4.730 | 4.550 | 4.580 | 159,913 | -0.09(-1.93%) |
Dec 29, 2023 | 4.670 | 0 | +0.01(+0.21%) | |||
Dec 28, 2023 | 4.740 | 4.760 | 4.660 | 4.660 | 59,477 | -0.09(-1.89%) |
Dec 27, 2023 | 4.710 | 4.760 | 4.650 | 4.750 | 202,945 | +0.09(+1.93%) |
Dec 22, 2023 | 4.660 | 0 | -0.01(-0.21%) | |||
Dec 21, 2023 | 4.680 | 4.750 | 4.620 | 4.670 | 167,170 | -0.01(-0.21%) |
Dec 20, 2023 | 4.860 | 4.860 | 4.680 | 4.680 | 87,911 | -0.18(-3.70%) |
Dec 19, 2023 | 4.690 | 4.880 | 4.660 | 4.860 | 131,659 | +0.17(+3.62%) |
Dec 18, 2023 | 4.720 | 4.730 | 4.650 | 4.690 | 94,379 | -0.09(-1.88%) |
Dec 15, 2023 | 4.720 | 4.780 | 4.630 | 4.780 | 281,774 | -0.02(-0.42%) |
Dec 14, 2023 | 4.940 | 5.020 | 4.770 | 4.800 | 118,616 | -0.05(-1.03%) |
Dec 13, 2023 | 4.590 | 4.870 | 4.520 | 4.850 | 185,133 | +0.28(+6.13%) |
Dec 12, 2023 | 4.770 | 4.770 | 4.520 | 4.570 | 132,266 | -0.22(-4.59%) |
Dec 11, 2023 | 4.750 | 4.800 | 4.650 | 4.790 | 111,870 | +0.05(+1.05%) |
Dec 08, 2023 | 4.750 | 4.780 | 4.670 | 4.740 | 94,947 | -0.07(-1.46%) |
Dec 07, 2023 | 4.870 | 4.870 | 4.750 | 4.810 | 106,765 | -0.05(-1.03%) |
Dec 06, 2023 | 4.900 | 4.990 | 4.850 | 4.860 | 79,505 | +0.00(+0.00%) |
Dec 05, 2023 | 4.950 | 4.970 | 4.820 | 4.860 | 119,169 | -0.16(-3.19%) |
Dec 04, 2023 | 5.090 | 5.100 | 4.940 | 5.020 | 115,268 | -0.13(-2.52%) |