Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.020 | 5.050 | 4.900 | 4.950 | 14,868 | +0.06(+1.23%) |
Feb 28, 2024 | 4.800 | 5.148 | 4.680 | 4.890 | 42,813 | +0.20(+4.26%) |
Feb 27, 2024 | 4.600 | 4.880 | 4.600 | 4.690 | 16,968 | +0.17(+3.76%) |
Feb 26, 2024 | 4.370 | 4.630 | 4.370 | 4.520 | 9,948 | +0.11(+2.61%) |
Feb 23, 2024 | 4.310 | 4.550 | 4.310 | 4.405 | 16,168 | +0.12(+2.68%) |
Feb 22, 2024 | 4.420 | 4.510 | 4.180 | 4.290 | 30,542 | -0.20(-4.45%) |
Feb 21, 2024 | 4.490 | 4.580 | 4.451 | 4.490 | 30,209 | +0.04(+0.90%) |
Feb 20, 2024 | 4.460 | 4.580 | 4.430 | 4.450 | 28,264 | -0.10(-2.20%) |
Feb 16, 2024 | 4.610 | 4.640 | 4.529 | 4.550 | 5,360 | -0.08(-1.73%) |
Feb 15, 2024 | 4.710 | 4.760 | 4.530 | 4.630 | 7,455 | +0.03(+0.65%) |
Feb 14, 2024 | 4.876 | 4.876 | 4.580 | 4.600 | 13,239 | +0.05(+1.10%) |
Feb 13, 2024 | 4.680 | 4.760 | 4.550 | 4.550 | 32,226 | -0.11(-2.36%) |
Feb 12, 2024 | 4.630 | 4.900 | 4.630 | 4.660 | 15,065 | -0.03(-0.64%) |
Feb 09, 2024 | 4.521 | 4.690 | 4.521 | 4.690 | 6,582 | +0.19(+4.22%) |
Feb 08, 2024 | 4.522 | 4.604 | 4.500 | 4.500 | 18,289 | -0.01(-0.22%) |
Feb 07, 2024 | 4.650 | 4.680 | 4.510 | 4.510 | 10,011 | -0.18(-3.84%) |
Feb 06, 2024 | 4.660 | 4.750 | 4.510 | 4.690 | 27,011 | +0.09(+1.96%) |
Feb 05, 2024 | 4.540 | 4.610 | 4.500 | 4.600 | 19,573 | +0.03(+0.66%) |
Feb 02, 2024 | 4.530 | 4.610 | 4.500 | 4.570 | 30,370 | -0.01(-0.22%) |
Feb 01, 2024 | 4.520 | 4.580 | 4.490 | 4.580 | 14,600 | +0.08(+1.78%) |
Jan 31, 2024 | 4.630 | 4.890 | 4.470 | 4.500 | 22,605 | -0.08(-1.75%) |
Jan 30, 2024 | 4.580 | 4.610 | 4.470 | 4.580 | 12,263 | -0.04(-0.87%) |
Jan 29, 2024 | 4.680 | 4.938 | 4.580 | 4.620 | 14,810 | -0.05(-1.07%) |
Jan 26, 2024 | 4.690 | 4.690 | 4.548 | 4.670 | 14,976 | -0.02(-0.43%) |
Jan 25, 2024 | 4.500 | 4.690 | 4.484 | 4.690 | 10,683 | +0.18(+3.99%) |
Jan 24, 2024 | 4.600 | 4.720 | 4.500 | 4.510 | 19,776 | -0.06(-1.31%) |
Jan 23, 2024 | 4.400 | 4.706 | 4.400 | 4.570 | 69,388 | +0.13(+2.93%) |
Jan 22, 2024 | 4.410 | 4.500 | 4.410 | 4.440 | 12,550 | +0.03(+0.68%) |
Jan 19, 2024 | 4.440 | 4.480 | 4.270 | 4.410 | 11,733 | +0.01(+0.23%) |
Jan 18, 2024 | 4.400 | 4.479 | 4.400 | 4.400 | 16,284 | +0.00(+0.00%) |
Jan 17, 2024 | 4.570 | 4.740 | 4.360 | 4.400 | 41,068 | -0.19(-4.14%) |
Jan 16, 2024 | 4.800 | 4.770 | 4.540 | 4.590 | 9,146 | -0.19(-3.97%) |
Jan 12, 2024 | 4.630 | 4.790 | 4.500 | 4.780 | 35,673 | +0.28(+6.22%) |
Jan 11, 2024 | 4.660 | 4.660 | 4.500 | 4.500 | 23,927 | -0.09(-1.96%) |
Jan 10, 2024 | 4.720 | 4.720 | 4.580 | 4.590 | 12,195 | -0.07(-1.50%) |
Jan 09, 2024 | 4.650 | 4.710 | 4.610 | 4.660 | 13,145 | -0.04(-0.85%) |
Jan 08, 2024 | 4.590 | 4.765 | 4.500 | 4.700 | 26,388 | +0.05(+1.08%) |
Jan 05, 2024 | 4.560 | 4.740 | 4.560 | 4.650 | 34,331 | +0.05(+1.09%) |
Jan 04, 2024 | 4.500 | 4.670 | 4.360 | 4.600 | 64,433 | +0.20(+4.55%) |
Jan 03, 2024 | 4.360 | 4.480 | 4.250 | 4.400 | 26,018 | +0.04(+0.92%) |
Jan 02, 2024 | 4.310 | 4.365 | 4.260 | 4.360 | 18,436 | +0.03(+0.69%) |
Dec 29, 2023 | 4.340 | 4.491 | 4.260 | 4.330 | 39,763 | -0.01(-0.23%) |
Dec 28, 2023 | 4.500 | 4.543 | 4.330 | 4.340 | 40,869 | -0.16(-3.56%) |
Dec 27, 2023 | 4.290 | 4.500 | 4.290 | 4.500 | 43,240 | +0.21(+4.90%) |
Dec 26, 2023 | 4.270 | 4.290 | 4.200 | 4.290 | 22,102 | +0.05(+1.18%) |
Dec 22, 2023 | 4.240 | 4.280 | 4.235 | 4.240 | 7,310 | +0.00(+0.00%) |
Dec 21, 2023 | 4.230 | 4.240 | 4.200 | 4.240 | 5,712 | +0.01(+0.24%) |
Dec 20, 2023 | 4.240 | 4.279 | 4.200 | 4.230 | 23,009 | +0.02(+0.48%) |
Dec 19, 2023 | 4.160 | 4.270 | 4.160 | 4.210 | 12,710 | +0.06(+1.45%) |
Dec 18, 2023 | 4.180 | 4.220 | 4.130 | 4.150 | 9,643 | +0.04(+0.97%) |
Dec 15, 2023 | 4.220 | 4.250 | 4.100 | 4.110 | 23,057 | -0.10(-2.43%) |
Dec 14, 2023 | 4.230 | 4.280 | 4.206 | 4.212 | 7,854 | +0.03(+0.78%) |
Dec 13, 2023 | 4.200 | 4.250 | 4.170 | 4.180 | 13,565 | -0.02(-0.48%) |
Dec 12, 2023 | 4.310 | 4.310 | 4.170 | 4.200 | 12,922 | -0.06(-1.41%) |
Dec 11, 2023 | 4.240 | 4.280 | 4.180 | 4.260 | 24,306 | +0.02(+0.47%) |
Dec 08, 2023 | 4.200 | 4.240 | 4.120 | 4.240 | 14,666 | +0.08(+1.92%) |
Dec 07, 2023 | 4.220 | 4.290 | 4.150 | 4.160 | 15,915 | +0.01(+0.24%) |
Dec 06, 2023 | 4.070 | 4.340 | 4.070 | 4.150 | 38,838 | +0.08(+1.97%) |
Dec 05, 2023 | 4.150 | 4.310 | 4.070 | 4.070 | 34,651 | -0.08(-1.93%) |
Dec 04, 2023 | 4.500 | 4.500 | 4.105 | 4.150 | 44,079 | -0.18(-4.16%) |