Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.900 | 5.030 | 4.880 | 4.940 | 105,660 | +0.06(+1.23%) |
Feb 28, 2024 | 4.900 | 4.940 | 4.850 | 4.880 | 123,943 | -0.14(-2.79%) |
Feb 27, 2024 | 5.130 | 5.130 | 5.010 | 5.020 | 340,548 | -0.08(-1.57%) |
Feb 26, 2024 | 5.160 | 5.160 | 5.040 | 5.100 | 337,519 | +0.01(+0.20%) |
Feb 23, 2024 | 5.040 | 5.140 | 5.040 | 5.090 | 392,789 | +0.05(+0.99%) |
Feb 22, 2024 | 4.970 | 5.040 | 4.970 | 5.040 | 244,351 | +0.10(+2.02%) |
Feb 21, 2024 | 4.980 | 4.990 | 4.860 | 4.940 | 412,205 | -0.06(-1.20%) |
Feb 20, 2024 | 4.920 | 5.000 | 4.900 | 5.000 | 435,902 | +0.15(+3.09%) |
Feb 16, 2024 | 4.850 | 0 | +0.31(+6.83%) | |||
Feb 15, 2024 | 4.170 | 4.640 | 4.170 | 4.540 | 467,793 | +0.39(+9.40%) |
Feb 14, 2024 | 4.100 | 4.220 | 4.080 | 4.150 | 101,538 | +0.10(+2.47%) |
Feb 13, 2024 | 4.160 | 4.160 | 3.960 | 4.050 | 179,211 | -0.20(-4.71%) |
Feb 12, 2024 | 4.170 | 4.310 | 4.170 | 4.250 | 112,667 | +0.08(+1.92%) |
Feb 09, 2024 | 4.090 | 4.210 | 4.080 | 4.170 | 63,271 | +0.04(+0.97%) |
Feb 08, 2024 | 4.190 | 4.200 | 4.070 | 4.130 | 36,651 | -0.08(-1.90%) |
Feb 07, 2024 | 4.280 | 4.280 | 4.150 | 4.210 | 161,633 | -0.09(-2.09%) |
Feb 06, 2024 | 4.370 | 4.390 | 4.260 | 4.300 | 59,445 | -0.02(-0.46%) |
Feb 05, 2024 | 4.380 | 4.380 | 4.250 | 4.320 | 87,246 | -0.09(-2.04%) |
Feb 02, 2024 | 4.360 | 4.410 | 4.260 | 4.410 | 112,893 | +0.02(+0.46%) |
Feb 01, 2024 | 4.460 | 4.600 | 4.270 | 4.390 | 181,335 | -0.06(-1.35%) |
Jan 31, 2024 | 4.590 | 4.630 | 4.430 | 4.450 | 291,619 | -0.21(-4.51%) |
Jan 30, 2024 | 4.330 | 4.670 | 4.320 | 4.660 | 464,002 | +0.32(+7.37%) |
Jan 29, 2024 | 4.350 | 4.350 | 4.280 | 4.340 | 85,325 | -0.05(-1.14%) |
Jan 26, 2024 | 4.380 | 4.430 | 4.360 | 4.390 | 78,780 | -0.01(-0.23%) |
Jan 25, 2024 | 4.390 | 4.400 | 4.310 | 4.400 | 89,478 | +0.08(+1.85%) |
Jan 24, 2024 | 4.270 | 4.400 | 4.230 | 4.320 | 210,013 | +0.08(+1.89%) |
Jan 23, 2024 | 4.250 | 4.300 | 4.120 | 4.240 | 66,954 | +0.00(+0.00%) |
Jan 22, 2024 | 4.190 | 4.300 | 4.120 | 4.240 | 85,862 | +0.05(+1.19%) |
Jan 19, 2024 | 3.950 | 4.190 | 3.880 | 4.190 | 151,928 | +0.27(+6.89%) |
Jan 18, 2024 | 3.870 | 3.950 | 3.820 | 3.920 | 79,153 | +0.04(+1.03%) |
Jan 17, 2024 | 3.940 | 3.950 | 3.750 | 3.880 | 117,834 | -0.12(-3.00%) |
Jan 16, 2024 | 4.010 | 4.080 | 3.940 | 4.000 | 116,796 | -0.08(-1.96%) |
Jan 15, 2024 | 4.020 | 4.100 | 4.000 | 4.080 | 67,072 | +0.06(+1.49%) |
Jan 12, 2024 | 4.190 | 4.250 | 4.000 | 4.020 | 195,011 | -0.16(-3.83%) |
Jan 11, 2024 | 4.270 | 4.270 | 4.110 | 4.180 | 208,830 | -0.12(-2.79%) |
Jan 10, 2024 | 4.340 | 4.350 | 4.270 | 4.300 | 150,848 | -0.08(-1.83%) |
Jan 09, 2024 | 4.440 | 4.450 | 4.350 | 4.380 | 132,774 | -0.11(-2.45%) |
Jan 08, 2024 | 4.470 | 4.540 | 4.450 | 4.490 | 132,525 | +0.01(+0.22%) |
Jan 05, 2024 | 4.420 | 4.530 | 4.420 | 4.480 | 214,718 | +0.04(+0.90%) |
Jan 04, 2024 | 4.400 | 4.560 | 4.400 | 4.440 | 203,235 | +0.04(+0.91%) |
Jan 03, 2024 | 4.390 | 4.420 | 4.340 | 4.400 | 62,041 | -0.07(-1.57%) |
Jan 02, 2024 | 4.350 | 4.470 | 4.350 | 4.470 | 165,984 | +0.06(+1.36%) |
Dec 29, 2023 | 4.410 | 0 | -0.01(-0.23%) | |||
Dec 28, 2023 | 4.370 | 4.440 | 4.360 | 4.420 | 171,116 | +0.06(+1.38%) |
Dec 27, 2023 | 4.370 | 4.430 | 4.350 | 4.360 | 185,519 | -0.01(-0.23%) |
Dec 22, 2023 | 4.370 | 0 | +0.05(+1.16%) | |||
Dec 21, 2023 | 4.310 | 4.370 | 4.270 | 4.320 | 87,258 | +0.08(+1.89%) |
Dec 20, 2023 | 4.400 | 4.440 | 4.240 | 4.240 | 338,246 | -0.24(-5.36%) |
Dec 19, 2023 | 4.300 | 4.480 | 4.280 | 4.480 | 242,571 | +0.16(+3.70%) |
Dec 18, 2023 | 4.280 | 4.440 | 4.280 | 4.320 | 159,744 | +0.00(+0.00%) |
Dec 15, 2023 | 4.520 | 4.650 | 4.280 | 4.320 | 538,393 | -0.15(-3.36%) |
Dec 14, 2023 | 3.840 | 4.470 | 3.840 | 4.470 | 599,964 | +0.74(+19.84%) |
Dec 13, 2023 | 3.490 | 3.730 | 3.480 | 3.730 | 293,307 | +0.19(+5.37%) |
Dec 12, 2023 | 3.530 | 3.570 | 3.460 | 3.540 | 63,741 | -0.01(-0.28%) |
Dec 11, 2023 | 3.530 | 3.560 | 3.470 | 3.550 | 116,183 | +0.03(+0.85%) |
Dec 08, 2023 | 3.450 | 3.520 | 3.450 | 3.520 | 136,570 | +0.09(+2.62%) |
Dec 07, 2023 | 3.410 | 3.480 | 3.410 | 3.430 | 75,966 | +0.02(+0.59%) |
Dec 06, 2023 | 3.380 | 3.480 | 3.380 | 3.410 | 146,942 | +0.06(+1.79%) |
Dec 05, 2023 | 3.340 | 3.400 | 3.320 | 3.350 | 62,038 | +0.01(+0.30%) |
Dec 04, 2023 | 3.300 | 3.360 | 3.300 | 3.340 | 127,744 | +0.00(+0.00%) |