Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.000 | 4.270 | 3.680 | 3.810 | 1,183,191 | +0.03(+0.79%) |
Feb 28, 2024 | 3.930 | 3.960 | 3.770 | 3.780 | 498,123 | -0.21(-5.26%) |
Feb 27, 2024 | 3.900 | 4.050 | 3.900 | 3.990 | 497,484 | +0.12(+3.10%) |
Feb 26, 2024 | 3.820 | 3.920 | 3.800 | 3.870 | 592,211 | +0.03(+0.78%) |
Feb 23, 2024 | 3.860 | 3.925 | 3.820 | 3.840 | 269,361 | -0.02(-0.52%) |
Feb 22, 2024 | 3.820 | 3.930 | 3.820 | 3.860 | 397,831 | +0.02(+0.52%) |
Feb 21, 2024 | 4.020 | 4.040 | 3.820 | 3.840 | 521,335 | -0.18(-4.48%) |
Feb 20, 2024 | 3.870 | 4.045 | 3.820 | 4.020 | 421,068 | +0.08(+2.03%) |
Feb 16, 2024 | 4.100 | 4.130 | 3.920 | 3.940 | 489,144 | -0.10(-2.48%) |
Feb 15, 2024 | 3.900 | 4.075 | 3.775 | 4.040 | 642,586 | +0.19(+4.94%) |
Feb 14, 2024 | 3.770 | 3.870 | 3.760 | 3.850 | 405,871 | +0.10(+2.67%) |
Feb 13, 2024 | 3.850 | 3.910 | 3.720 | 3.750 | 611,248 | -0.25(-6.25%) |
Feb 12, 2024 | 3.940 | 4.070 | 3.940 | 4.000 | 645,239 | +0.05(+1.27%) |
Feb 09, 2024 | 3.890 | 4.001 | 3.850 | 3.950 | 648,354 | +0.06(+1.54%) |
Feb 08, 2024 | 3.990 | 4.080 | 3.790 | 3.890 | 522,415 | -0.10(-2.51%) |
Feb 07, 2024 | 3.760 | 4.040 | 3.636 | 3.990 | 819,297 | +0.33(+9.02%) |
Feb 06, 2024 | 3.740 | 3.740 | 3.650 | 3.660 | 288,359 | -0.02(-0.54%) |
Feb 05, 2024 | 3.850 | 3.860 | 3.680 | 3.680 | 438,301 | -0.19(-4.91%) |
Feb 02, 2024 | 4.080 | 4.110 | 3.870 | 3.870 | 529,521 | -0.27(-6.52%) |
Feb 01, 2024 | 4.220 | 4.220 | 4.031 | 4.140 | 416,421 | +0.11(+2.73%) |
Jan 31, 2024 | 4.130 | 4.258 | 4.030 | 4.030 | 810,681 | -0.20(-4.73%) |
Jan 30, 2024 | 4.360 | 4.375 | 4.190 | 4.230 | 668,727 | -0.15(-3.42%) |
Jan 29, 2024 | 4.030 | 4.390 | 3.990 | 4.380 | 812,560 | +0.34(+8.42%) |
Jan 26, 2024 | 4.070 | 4.100 | 4.020 | 4.040 | 496,848 | -0.02(-0.49%) |
Jan 25, 2024 | 3.990 | 4.100 | 3.945 | 4.060 | 510,370 | +0.14(+3.57%) |
Jan 24, 2024 | 4.000 | 4.135 | 3.900 | 3.920 | 446,049 | -0.05(-1.26%) |
Jan 23, 2024 | 4.000 | 4.060 | 3.830 | 3.970 | 736,164 | +0.01(+0.25%) |
Jan 22, 2024 | 3.880 | 4.010 | 3.880 | 3.960 | 503,742 | +0.08(+2.06%) |
Jan 19, 2024 | 3.750 | 3.900 | 3.690 | 3.880 | 559,962 | +0.16(+4.30%) |
Jan 18, 2024 | 3.790 | 3.790 | 3.670 | 3.720 | 406,608 | +0.04(+1.09%) |
Jan 17, 2024 | 3.670 | 3.750 | 3.510 | 3.680 | 497,940 | -0.06(-1.60%) |
Jan 16, 2024 | 3.900 | 3.840 | 3.695 | 3.740 | 527,495 | -0.10(-2.60%) |
Jan 12, 2024 | 3.970 | 4.126 | 3.805 | 3.840 | 919,178 | -0.07(-1.79%) |
Jan 11, 2024 | 3.840 | 3.965 | 3.770 | 3.910 | 574,819 | +0.04(+1.03%) |
Jan 10, 2024 | 3.760 | 3.900 | 3.700 | 3.870 | 575,372 | +0.15(+4.03%) |
Jan 09, 2024 | 3.650 | 3.805 | 3.650 | 3.720 | 588,587 | -0.06(-1.59%) |
Jan 08, 2024 | 3.540 | 3.805 | 3.250 | 3.780 | 740,923 | +0.17(+4.71%) |
Jan 05, 2024 | 3.670 | 3.700 | 3.470 | 3.610 | 434,344 | -0.01(-0.28%) |
Jan 04, 2024 | 3.750 | 3.760 | 3.620 | 3.620 | 463,563 | -0.13(-3.47%) |
Jan 03, 2024 | 3.570 | 3.790 | 3.500 | 3.750 | 978,747 | +0.15(+4.17%) |
Jan 02, 2024 | 3.620 | 3.700 | 3.580 | 3.600 | 539,580 | -0.02(-0.55%) |
Dec 29, 2023 | 3.820 | 3.870 | 3.590 | 3.620 | 963,854 | -0.24(-6.22%) |
Dec 28, 2023 | 3.980 | 4.010 | 3.850 | 3.860 | 417,027 | -0.15(-3.74%) |
Dec 27, 2023 | 3.990 | 4.040 | 3.900 | 4.010 | 321,094 | +0.02(+0.50%) |
Dec 26, 2023 | 3.950 | 3.990 | 3.870 | 3.990 | 255,377 | +0.05(+1.27%) |
Dec 22, 2023 | 3.970 | 4.050 | 3.900 | 3.940 | 461,521 | -0.02(-0.51%) |
Dec 21, 2023 | 3.870 | 3.985 | 3.860 | 3.960 | 423,204 | +0.11(+2.86%) |
Dec 20, 2023 | 3.950 | 4.050 | 3.850 | 3.850 | 727,898 | -0.08(-2.04%) |
Dec 19, 2023 | 3.820 | 3.945 | 3.800 | 3.930 | 859,123 | +0.12(+3.15%) |
Dec 18, 2023 | 3.840 | 3.950 | 3.735 | 3.810 | 756,182 | -0.02(-0.52%) |
Dec 15, 2023 | 3.610 | 3.840 | 3.565 | 3.830 | 1,475,414 | +0.26(+7.28%) |
Dec 14, 2023 | 3.300 | 3.590 | 3.300 | 3.570 | 1,388,567 | +0.34(+10.53%) |
Dec 13, 2023 | 3.190 | 3.360 | 3.170 | 3.230 | 2,018,996 | +0.03(+0.94%) |
Dec 12, 2023 | 3.180 | 3.260 | 3.170 | 3.200 | 1,262,871 | +0.00(+0.00%) |
Dec 11, 2023 | 3.290 | 3.346 | 3.190 | 3.200 | 1,429,888 | -0.06(-1.84%) |
Dec 08, 2023 | 3.060 | 3.275 | 3.040 | 3.260 | 872,696 | +0.20(+6.54%) |
Dec 07, 2023 | 3.020 | 3.090 | 3.000 | 3.060 | 976,264 | +0.06(+2.00%) |
Dec 06, 2023 | 2.920 | 3.060 | 2.850 | 3.000 | 1,205,736 | +0.13(+4.53%) |
Dec 05, 2023 | 2.800 | 2.900 | 2.775 | 2.870 | 692,138 | +0.07(+2.50%) |
Dec 04, 2023 | 2.760 | 2.840 | 2.680 | 2.800 | 428,520 | +0.01(+0.36%) |