Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.290 | 4.480 | 4.130 | 4.300 | 75,601 | +0.13(+3.12%) |
Feb 28, 2024 | 4.250 | 4.250 | 4.050 | 4.170 | 55,375 | -0.02(-0.48%) |
Feb 27, 2024 | 4.080 | 4.490 | 3.760 | 4.190 | 92,427 | +0.10(+2.44%) |
Feb 26, 2024 | 3.970 | 4.190 | 3.970 | 4.090 | 51,380 | +0.13(+3.28%) |
Feb 23, 2024 | 3.790 | 4.050 | 3.597 | 3.960 | 157,891 | +0.09(+2.33%) |
Feb 22, 2024 | 3.730 | 3.930 | 3.420 | 3.870 | 132,309 | +0.09(+2.38%) |
Feb 21, 2024 | 4.100 | 4.330 | 3.660 | 3.780 | 86,720 | -0.38(-9.13%) |
Feb 20, 2024 | 4.560 | 4.560 | 3.850 | 4.160 | 175,925 | -0.47(-10.15%) |
Feb 16, 2024 | 3.500 | 4.750 | 3.490 | 4.630 | 433,582 | +1.15(+33.05%) |
Feb 15, 2024 | 3.450 | 3.680 | 3.373 | 3.480 | 154,737 | +0.10(+2.96%) |
Feb 14, 2024 | 3.180 | 3.450 | 3.090 | 3.380 | 63,066 | +0.26(+8.33%) |
Feb 13, 2024 | 3.060 | 3.220 | 3.060 | 3.120 | 52,462 | -0.10(-3.11%) |
Feb 12, 2024 | 3.080 | 3.260 | 3.060 | 3.220 | 256,338 | +0.16(+5.23%) |
Feb 09, 2024 | 2.620 | 3.060 | 2.620 | 3.060 | 111,893 | +0.38(+14.18%) |
Feb 08, 2024 | 2.960 | 3.025 | 2.630 | 2.680 | 107,720 | -0.26(-8.84%) |
Feb 07, 2024 | 2.950 | 3.080 | 2.910 | 2.940 | 41,052 | +0.02(+0.68%) |
Feb 06, 2024 | 2.960 | 3.050 | 2.890 | 2.920 | 35,487 | +0.00(+0.00%) |
Feb 05, 2024 | 3.080 | 3.295 | 2.920 | 2.920 | 95,656 | -0.13(-4.26%) |
Feb 02, 2024 | 3.250 | 3.250 | 3.050 | 3.050 | 88,841 | -0.22(-6.73%) |
Feb 01, 2024 | 3.250 | 3.510 | 3.110 | 3.270 | 91,405 | -0.01(-0.30%) |
Jan 31, 2024 | 3.510 | 3.570 | 3.250 | 3.280 | 29,527 | -0.21(-6.02%) |
Jan 30, 2024 | 3.570 | 3.570 | 3.325 | 3.490 | 27,996 | -0.11(-3.06%) |
Jan 29, 2024 | 3.660 | 3.800 | 3.490 | 3.600 | 55,042 | +0.02(+0.56%) |
Jan 26, 2024 | 3.480 | 3.650 | 3.320 | 3.580 | 55,381 | +0.24(+7.19%) |
Jan 25, 2024 | 3.130 | 3.400 | 3.100 | 3.340 | 63,106 | +0.26(+8.44%) |
Jan 24, 2024 | 3.110 | 3.145 | 3.000 | 3.080 | 38,878 | -0.11(-3.45%) |
Jan 23, 2024 | 3.350 | 3.490 | 3.100 | 3.190 | 79,381 | -0.11(-3.33%) |
Jan 22, 2024 | 3.260 | 3.320 | 3.190 | 3.300 | 21,401 | +0.05(+1.54%) |
Jan 19, 2024 | 3.440 | 3.470 | 3.170 | 3.250 | 42,683 | -0.16(-4.69%) |
Jan 18, 2024 | 3.500 | 3.620 | 3.330 | 3.410 | 36,410 | -0.11(-3.12%) |
Jan 17, 2024 | 3.430 | 3.540 | 3.315 | 3.520 | 67,473 | +0.05(+1.44%) |
Jan 16, 2024 | 3.770 | 3.920 | 3.380 | 3.470 | 172,559 | -0.31(-8.20%) |
Jan 12, 2024 | 3.890 | 3.940 | 3.750 | 3.780 | 30,149 | -0.09(-2.33%) |
Jan 11, 2024 | 3.930 | 4.120 | 3.830 | 3.870 | 41,694 | -0.07(-1.78%) |
Jan 10, 2024 | 4.050 | 4.075 | 3.900 | 3.940 | 40,590 | -0.12(-2.96%) |
Jan 09, 2024 | 4.050 | 4.235 | 3.910 | 4.060 | 47,834 | +0.07(+1.75%) |
Jan 08, 2024 | 3.770 | 4.160 | 3.750 | 3.990 | 73,109 | +0.21(+5.56%) |
Jan 05, 2024 | 3.750 | 3.920 | 3.750 | 3.780 | 32,517 | +0.01(+0.27%) |
Jan 04, 2024 | 3.820 | 3.920 | 3.750 | 3.770 | 36,038 | -0.01(-0.26%) |
Jan 03, 2024 | 4.090 | 4.177 | 3.750 | 3.780 | 78,877 | -0.29(-7.13%) |
Jan 02, 2024 | 4.270 | 4.400 | 4.000 | 4.070 | 79,568 | -0.20(-4.68%) |
Dec 29, 2023 | 4.110 | 4.410 | 3.850 | 4.270 | 99,801 | +0.12(+2.89%) |
Dec 28, 2023 | 4.000 | 4.260 | 3.990 | 4.150 | 45,348 | +0.12(+2.98%) |
Dec 27, 2023 | 4.170 | 4.225 | 3.950 | 4.030 | 48,999 | -0.15(-3.59%) |
Dec 26, 2023 | 4.290 | 4.340 | 4.150 | 4.180 | 44,054 | -0.03(-0.71%) |
Dec 22, 2023 | 4.110 | 4.310 | 4.050 | 4.210 | 59,606 | +0.15(+3.69%) |
Dec 21, 2023 | 3.960 | 4.260 | 3.850 | 4.060 | 103,233 | +0.09(+2.27%) |
Dec 20, 2023 | 3.970 | 4.580 | 3.927 | 3.970 | 120,134 | -0.07(-1.73%) |
Dec 19, 2023 | 4.110 | 4.250 | 3.860 | 4.040 | 130,109 | -0.33(-7.55%) |
Dec 18, 2023 | 4.400 | 4.650 | 4.210 | 4.370 | 193,955 | +0.02(+0.46%) |
Dec 15, 2023 | 4.040 | 4.440 | 4.030 | 4.350 | 456,135 | +0.34(+8.48%) |
Dec 14, 2023 | 3.780 | 4.270 | 3.720 | 4.010 | 230,298 | +0.28(+7.51%) |
Dec 13, 2023 | 3.430 | 3.800 | 3.395 | 3.730 | 134,818 | +0.33(+9.71%) |
Dec 12, 2023 | 3.400 | 3.450 | 3.250 | 3.400 | 343,109 | +0.10(+3.03%) |
Dec 11, 2023 | 3.330 | 3.480 | 3.110 | 3.300 | 1,218,666 | -0.06(-1.79%) |
Dec 08, 2023 | 3.240 | 3.490 | 3.240 | 3.360 | 129,764 | +0.12(+3.70%) |
Dec 07, 2023 | 2.910 | 3.340 | 2.860 | 3.240 | 1,242,684 | +0.34(+11.72%) |
Dec 06, 2023 | 3.080 | 3.090 | 2.860 | 2.900 | 70,452 | -0.16(-5.23%) |
Dec 05, 2023 | 3.120 | 3.215 | 2.900 | 3.060 | 1,157,910 | -0.14(-4.38%) |
Dec 04, 2023 | 3.210 | 3.310 | 3.110 | 3.200 | 65,900 | -0.02(-0.78%) |