Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.048 | 4.067 | 3.989 | 4.028 | 3,942,812 | -0.02(-0.48%) |
Feb 28, 2024 | 4.058 | 4.068 | 4.028 | 4.048 | 2,098,721 | +0.03(+0.73%) |
Feb 27, 2024 | 4.009 | 4.028 | 3.999 | 4.019 | 2,683,255 | +0.01(+0.24%) |
Feb 26, 2024 | 4.028 | 4.048 | 3.999 | 4.009 | 2,282,591 | -0.01(-0.24%) |
Feb 23, 2024 | 4.028 | 4.048 | 4.009 | 4.019 | 3,087,595 | +0.01(+0.24%) |
Feb 22, 2024 | 4.048 | 4.068 | 3.989 | 4.009 | 7,145,379 | +0.00(+0.00%) |
Feb 21, 2024 | 4.009 | 4.027 | 3.989 | 4.009 | 2,927,218 | +0.01(+0.25%) |
Feb 20, 2024 | 3.970 | 4.009 | 3.955 | 3.999 | 3,355,697 | +0.16(+4.08%) |
Feb 16, 2024 | 3.862 | 3.871 | 3.832 | 3.842 | 1,472,901 | -0.02(-0.51%) |
Feb 15, 2024 | 3.803 | 3.862 | 3.803 | 3.862 | 2,315,622 | +0.04(+1.03%) |
Feb 14, 2024 | 3.832 | 3.852 | 3.813 | 3.823 | 2,096,508 | +0.02(+0.52%) |
Feb 13, 2024 | 3.852 | 3.862 | 3.793 | 3.803 | 3,188,871 | -0.09(-2.27%) |
Feb 12, 2024 | 3.862 | 3.901 | 3.852 | 3.891 | 2,816,629 | +0.01(+0.25%) |
Feb 09, 2024 | 3.832 | 3.891 | 3.823 | 3.881 | 2,163,851 | +0.03(+0.76%) |
Feb 08, 2024 | 3.842 | 3.852 | 3.823 | 3.852 | 2,767,332 | -0.04(-1.01%) |
Feb 07, 2024 | 3.881 | 3.891 | 3.832 | 3.891 | 3,052,215 | -0.03(-0.75%) |
Feb 06, 2024 | 3.901 | 3.921 | 3.892 | 3.921 | 2,603,873 | +0.06(+1.52%) |
Feb 05, 2024 | 3.852 | 3.872 | 3.823 | 3.862 | 5,306,928 | -0.24(-5.74%) |
Feb 02, 2024 | 4.048 | 4.097 | 4.040 | 4.097 | 3,289,767 | +0.12(+2.96%) |
Feb 01, 2024 | 3.989 | 3.995 | 3.903 | 3.979 | 8,936,336 | +0.06(+1.50%) |
Jan 31, 2024 | 3.960 | 3.970 | 3.886 | 3.921 | 4,171,227 | +0.04(+1.01%) |
Jan 30, 2024 | 3.857 | 3.881 | 3.842 | 3.881 | 3,324,642 | +0.10(+2.59%) |
Jan 29, 2024 | 3.783 | 3.783 | 3.754 | 3.783 | 2,713,720 | -0.08(-2.03%) |
Jan 26, 2024 | 3.842 | 3.862 | 3.832 | 3.862 | 2,234,940 | +0.02(+0.51%) |
Jan 25, 2024 | 3.872 | 3.890 | 3.813 | 3.842 | 2,890,291 | -0.08(-2.00%) |
Jan 24, 2024 | 3.940 | 3.960 | 3.921 | 3.921 | 3,067,405 | +0.03(+0.76%) |
Jan 23, 2024 | 3.891 | 3.901 | 3.862 | 3.891 | 3,007,974 | -0.05(-1.24%) |
Jan 22, 2024 | 3.960 | 3.979 | 3.940 | 3.940 | 3,894,762 | +0.00(+0.00%) |
Jan 19, 2024 | 3.921 | 3.950 | 3.896 | 3.940 | 2,693,624 | +0.01(+0.25%) |
Jan 18, 2024 | 3.921 | 3.930 | 3.891 | 3.930 | 2,574,858 | +0.08(+2.04%) |
Jan 17, 2024 | 3.842 | 3.881 | 3.832 | 3.852 | 3,114,605 | -0.04(-1.01%) |
Jan 16, 2024 | 3.911 | 3.930 | 3.881 | 3.891 | 4,390,207 | -0.15(-3.64%) |
Jan 12, 2024 | 4.068 | 4.092 | 4.028 | 4.038 | 2,932,126 | +0.00(+0.00%) |
Jan 11, 2024 | 4.087 | 4.097 | 4.019 | 4.038 | 3,599,849 | -0.05(-1.20%) |
Jan 10, 2024 | 4.087 | 4.107 | 4.077 | 4.087 | 1,987,052 | -0.01(-0.24%) |
Jan 09, 2024 | 4.117 | 4.136 | 4.087 | 4.097 | 3,519,838 | -0.11(-2.56%) |
Jan 08, 2024 | 4.195 | 4.205 | 4.166 | 4.205 | 3,559,662 | +0.05(+1.18%) |
Jan 05, 2024 | 4.146 | 4.205 | 4.146 | 4.156 | 3,929,631 | +0.05(+1.19%) |
Jan 04, 2024 | 4.077 | 4.136 | 4.077 | 4.107 | 2,918,081 | +0.07(+1.70%) |
Jan 03, 2024 | 4.028 | 4.048 | 4.009 | 4.038 | 2,264,837 | -0.05(-1.20%) |
Jan 02, 2024 | 4.087 | 4.112 | 4.077 | 4.087 | 2,036,726 | +0.03(+0.72%) |
Dec 29, 2023 | 4.058 | 4.077 | 4.033 | 4.058 | 2,619,294 | +0.00(+0.00%) |
Dec 28, 2023 | 4.068 | 4.087 | 4.058 | 4.058 | 2,024,049 | -0.05(-1.19%) |
Dec 27, 2023 | 4.077 | 4.117 | 4.077 | 4.107 | 3,368,388 | +0.01(+0.24%) |
Dec 26, 2023 | 4.077 | 4.107 | 4.068 | 4.097 | 1,438,651 | +0.02(+0.48%) |
Dec 22, 2023 | 4.087 | 4.097 | 4.048 | 4.077 | 1,828,579 | +0.04(+0.97%) |
Dec 21, 2023 | 4.048 | 4.058 | 4.021 | 4.038 | 2,858,393 | +0.07(+1.73%) |
Dec 20, 2023 | 4.048 | 4.058 | 3.970 | 3.970 | 3,628,022 | -0.09(-2.17%) |
Dec 19, 2023 | 4.028 | 4.068 | 4.028 | 4.058 | 2,684,568 | +0.04(+0.98%) |
Dec 18, 2023 | 3.999 | 4.019 | 3.989 | 4.019 | 2,800,452 | -0.02(-0.49%) |
Dec 15, 2023 | 4.019 | 4.058 | 3.989 | 4.038 | 5,627,615 | -0.09(-2.14%) |
Dec 14, 2023 | 4.107 | 4.156 | 4.087 | 4.126 | 5,265,849 | +0.03(+0.72%) |
Dec 13, 2023 | 4.048 | 4.107 | 4.009 | 4.097 | 2,572,487 | +0.04(+0.97%) |
Dec 12, 2023 | 4.068 | 4.087 | 4.048 | 4.058 | 2,489,998 | -0.04(-0.96%) |
Dec 11, 2023 | 4.107 | 4.117 | 4.097 | 4.097 | 2,846,403 | -0.02(-0.48%) |
Dec 08, 2023 | 4.077 | 4.136 | 4.077 | 4.117 | 1,727,289 | +0.05(+1.20%) |
Dec 07, 2023 | 3.999 | 4.068 | 3.989 | 4.068 | 3,233,518 | -0.04(-0.95%) |
Dec 06, 2023 | 4.136 | 4.156 | 4.097 | 4.107 | 4,216,883 | +0.01(+0.24%) |
Dec 05, 2023 | 4.097 | 4.117 | 4.087 | 4.097 | 2,425,665 | +0.04(+0.97%) |
Dec 04, 2023 | 4.028 | 4.058 | 4.028 | 4.058 | 2,866,761 | +0.00(+0.00%) |