Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.598 | 4.600 | 4.598 | 4.600 | 1,500 | +0.08(+1.77%) |
Feb 28, 2024 | 4.500 | 4.550 | 4.500 | 4.520 | 622 | +0.06(+1.35%) |
Feb 27, 2024 | 4.400 | 4.570 | 4.400 | 4.460 | 32,475 | +0.03(+0.68%) |
Feb 26, 2024 | 4.360 | 4.430 | 4.340 | 4.430 | 3,107 | +0.10(+2.31%) |
Feb 23, 2024 | 4.530 | 4.560 | 4.330 | 4.330 | 12,635 | -0.21(-4.58%) |
Feb 22, 2024 | 4.628 | 4.628 | 4.538 | 4.538 | 1,100 | +0.13(+2.94%) |
Feb 21, 2024 | 4.330 | 4.408 | 4.250 | 4.408 | 36,349 | -0.11(-2.37%) |
Feb 20, 2024 | 4.570 | 4.570 | 4.430 | 4.515 | 609 | +0.09(+2.03%) |
Feb 16, 2024 | 4.425 | 4.425 | 4.420 | 4.425 | 5,230 | +0.00(+0.11%) |
Feb 15, 2024 | 4.460 | 4.460 | 4.413 | 4.420 | 2,701 | +0.02(+0.45%) |
Feb 14, 2024 | 4.340 | 4.400 | 4.340 | 4.400 | 1,377 | +0.10(+2.33%) |
Feb 13, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 150 | -0.10(-2.27%) |
Feb 12, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 1,305 | -0.07(-1.57%) |
Feb 09, 2024 | 4.548 | 4.548 | 4.470 | 4.470 | 2,800 | +0.01(+0.34%) |
Feb 08, 2024 | 4.400 | 4.455 | 4.400 | 4.455 | 3,375 | -0.20(-4.19%) |
Feb 07, 2024 | 4.400 | 4.650 | 4.400 | 4.650 | 3,450 | +0.25(+5.68%) |
Feb 06, 2024 | 4.380 | 4.400 | 4.379 | 4.400 | 1,733 | +0.14(+3.29%) |
Feb 05, 2024 | 4.370 | 4.370 | 4.260 | 4.260 | 3,794 | -0.14(-3.18%) |
Feb 02, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 455 | +0.00(+0.00%) |
Feb 01, 2024 | 4.400 | 4.470 | 4.400 | 4.400 | 500 | +0.00(+0.00%) |
Jan 31, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 321 | -0.02(-0.45%) |
Jan 30, 2024 | 4.460 | 4.460 | 4.420 | 4.420 | 340 | -0.06(-1.34%) |
Jan 29, 2024 | 4.510 | 4.510 | 4.310 | 4.480 | 5,001 | -0.07(-1.54%) |
Jan 26, 2024 | 4.400 | 4.560 | 4.350 | 4.550 | 2,813 | +0.27(+6.31%) |
Jan 25, 2024 | 4.375 | 4.375 | 4.280 | 4.280 | 1,031 | -0.13(-2.86%) |
Jan 24, 2024 | 4.406 | 4.406 | 4.406 | 4.406 | 100 | +0.01(+0.14%) |
Jan 22, 2024 | 4.400 | 0 | +0.15(+3.53%) | |||
Jan 19, 2024 | 4.440 | 4.440 | 4.250 | 4.250 | 450 | -0.25(-5.56%) |
Jan 18, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 1,580 | +0.17(+3.81%) |
Jan 17, 2024 | 4.310 | 4.335 | 4.310 | 4.335 | 520 | -0.05(-1.14%) |
Jan 16, 2024 | 4.385 | 4.385 | 4.385 | 4.385 | 225 | -0.17(-3.63%) |
Jan 12, 2024 | 4.730 | 4.730 | 4.550 | 4.550 | 1,280 | -0.17(-3.60%) |
Jan 11, 2024 | 4.720 | 4.720 | 4.720 | 4.720 | 370 | +0.46(+10.93%) |
Jan 10, 2024 | 4.255 | 4.255 | 4.255 | 4.255 | 1,050 | +0.15(+3.65%) |
Jan 09, 2024 | 4.105 | 4.105 | 4.105 | 4.105 | 150 | -0.12(-2.96%) |
Jan 05, 2024 | 4.230 | 0 | -0.07(-1.63%) | |||
Jan 03, 2024 | 4.300 | 0 | -0.14(-3.15%) | |||
Jan 02, 2024 | 4.420 | 4.440 | 4.400 | 4.440 | 521 | -0.16(-3.48%) |
Dec 29, 2023 | 4.560 | 4.730 | 4.560 | 4.600 | 2,445 | -0.20(-4.17%) |
Dec 28, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | +0.02(+0.42%) |
Dec 27, 2023 | 4.630 | 4.780 | 4.530 | 4.780 | 12,333 | +0.31(+6.82%) |
Dec 26, 2023 | 4.475 | 4.475 | 4.475 | 4.475 | 150 | +0.06(+1.39%) |
Dec 22, 2023 | 4.562 | 4.562 | 4.413 | 4.413 | 2,500 | +0.01(+0.31%) |
Dec 21, 2023 | 4.440 | 4.515 | 4.400 | 4.400 | 7,027 | -0.09(-2.00%) |
Dec 19, 2023 | 4.490 | 0 | -0.13(-2.81%) | |||
Dec 18, 2023 | 4.620 | 4.620 | 4.620 | 4.620 | 203 | +0.26(+5.96%) |
Dec 15, 2023 | 4.530 | 4.530 | 4.360 | 4.360 | 7,610 | -0.28(-5.98%) |
Dec 14, 2023 | 4.638 | 4.670 | 4.638 | 4.638 | 200 | -0.15(-3.18%) |
Dec 13, 2023 | 4.790 | 4.790 | 4.790 | 4.790 | 2,272 | +0.33(+7.40%) |
Dec 12, 2023 | 4.460 | 4.460 | 4.440 | 4.460 | 2,600 | -0.08(-1.83%) |
Dec 08, 2023 | 4.543 | 20 | +0.09(+2.00%) | |||
Dec 06, 2023 | 4.454 | 68 | +0.11(+2.53%) | |||
Dec 04, 2023 | 4.344 | 94 | -0.01(-0.32%) |