Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.300 | 4.320 | 4.280 | 4.300 | 69,940 | +0.00(+0.00%) |
Feb 28, 2024 | 4.260 | 4.330 | 4.260 | 4.300 | 56,756 | +0.02(+0.47%) |
Feb 27, 2024 | 4.300 | 4.305 | 4.270 | 4.280 | 81,780 | -0.04(-0.93%) |
Feb 26, 2024 | 4.280 | 4.330 | 4.260 | 4.320 | 119,407 | +0.01(+0.23%) |
Feb 23, 2024 | 4.300 | 4.340 | 4.290 | 4.310 | 65,411 | -0.02(-0.46%) |
Feb 22, 2024 | 4.330 | 4.360 | 4.310 | 4.330 | 52,420 | -0.02(-0.46%) |
Feb 21, 2024 | 4.390 | 4.390 | 4.320 | 4.350 | 90,368 | -0.04(-0.91%) |
Feb 20, 2024 | 4.210 | 4.390 | 4.170 | 4.390 | 162,443 | +0.14(+3.29%) |
Feb 16, 2024 | 4.200 | 4.250 | 4.150 | 4.250 | 171,296 | +0.02(+0.47%) |
Feb 15, 2024 | 4.200 | 4.250 | 4.100 | 4.230 | 728,498 | +0.73(+20.86%) |
Feb 14, 2024 | 3.450 | 3.540 | 3.406 | 3.500 | 106,108 | +0.03(+0.86%) |
Feb 13, 2024 | 3.420 | 3.510 | 3.380 | 3.470 | 55,773 | -0.07(-1.98%) |
Feb 12, 2024 | 3.450 | 3.540 | 3.410 | 3.540 | 56,315 | +0.15(+4.42%) |
Feb 09, 2024 | 3.580 | 3.607 | 3.320 | 3.390 | 429,100 | -0.19(-5.31%) |
Feb 08, 2024 | 3.610 | 3.640 | 3.580 | 3.580 | 61,278 | -0.05(-1.38%) |
Feb 07, 2024 | 3.620 | 3.650 | 3.580 | 3.630 | 33,282 | +0.01(+0.28%) |
Feb 06, 2024 | 3.630 | 3.690 | 3.600 | 3.620 | 78,851 | -0.01(-0.28%) |
Feb 05, 2024 | 3.650 | 3.670 | 3.600 | 3.630 | 78,376 | -0.02(-0.55%) |
Feb 02, 2024 | 3.700 | 3.750 | 3.630 | 3.650 | 121,988 | -0.08(-2.14%) |
Feb 01, 2024 | 3.730 | 3.742 | 3.650 | 3.730 | 47,287 | +0.01(+0.27%) |
Jan 31, 2024 | 3.720 | 3.780 | 3.720 | 3.720 | 43,595 | -0.02(-0.53%) |
Jan 30, 2024 | 3.810 | 3.830 | 3.740 | 3.740 | 40,018 | -0.06(-1.58%) |
Jan 29, 2024 | 3.790 | 3.850 | 3.750 | 3.800 | 89,293 | -0.03(-0.78%) |
Jan 26, 2024 | 3.830 | 3.850 | 3.790 | 3.830 | 53,494 | +0.05(+1.32%) |
Jan 25, 2024 | 3.810 | 3.860 | 3.760 | 3.780 | 74,329 | -0.02(-0.53%) |
Jan 24, 2024 | 3.820 | 3.860 | 3.760 | 3.800 | 74,275 | -0.02(-0.52%) |
Jan 23, 2024 | 3.800 | 3.880 | 3.800 | 3.820 | 31,360 | +0.03(+0.79%) |
Jan 22, 2024 | 3.730 | 3.820 | 3.730 | 3.790 | 83,729 | +0.07(+1.88%) |
Jan 19, 2024 | 3.850 | 3.850 | 3.720 | 3.720 | 159,361 | -0.15(-3.88%) |
Jan 18, 2024 | 3.780 | 3.870 | 3.780 | 3.870 | 48,770 | +0.11(+2.93%) |
Jan 17, 2024 | 3.880 | 3.930 | 3.751 | 3.760 | 121,663 | -0.17(-4.33%) |
Jan 16, 2024 | 4.000 | 4.020 | 3.910 | 3.930 | 89,619 | -0.09(-2.24%) |
Jan 12, 2024 | 4.010 | 4.040 | 3.990 | 4.020 | 52,538 | +0.00(+0.00%) |
Jan 11, 2024 | 4.030 | 4.050 | 3.990 | 4.020 | 38,777 | -0.02(-0.50%) |
Jan 10, 2024 | 4.020 | 4.050 | 4.010 | 4.040 | 64,758 | +0.02(+0.50%) |
Jan 09, 2024 | 4.050 | 4.100 | 4.020 | 4.020 | 57,252 | -0.03(-0.74%) |
Jan 08, 2024 | 4.070 | 4.120 | 4.050 | 4.050 | 114,569 | -0.05(-1.22%) |
Jan 05, 2024 | 4.070 | 4.110 | 4.042 | 4.100 | 95,419 | +0.04(+0.99%) |
Jan 04, 2024 | 4.000 | 4.095 | 4.000 | 4.060 | 62,620 | +0.04(+0.93%) |
Jan 03, 2024 | 4.000 | 4.100 | 3.997 | 4.022 | 60,313 | -0.01(-0.19%) |
Jan 02, 2024 | 3.940 | 4.090 | 3.910 | 4.030 | 157,959 | +0.09(+2.28%) |
Dec 29, 2023 | 3.990 | 4.034 | 3.910 | 3.940 | 150,010 | -0.05(-1.25%) |
Dec 28, 2023 | 4.000 | 4.070 | 3.990 | 3.990 | 201,912 | -0.05(-1.24%) |
Dec 27, 2023 | 4.090 | 4.113 | 4.000 | 4.040 | 226,887 | -0.08(-1.94%) |
Dec 26, 2023 | 4.090 | 4.130 | 4.090 | 4.120 | 151,333 | +0.03(+0.73%) |
Dec 22, 2023 | 4.080 | 4.150 | 4.072 | 4.090 | 55,030 | +0.02(+0.49%) |
Dec 21, 2023 | 4.140 | 4.180 | 4.070 | 4.070 | 194,031 | -0.01(-0.25%) |
Dec 20, 2023 | 4.090 | 4.150 | 4.060 | 4.080 | 125,560 | -0.04(-0.97%) |
Dec 19, 2023 | 4.130 | 4.165 | 4.100 | 4.120 | 113,084 | -0.02(-0.48%) |
Dec 18, 2023 | 4.230 | 4.260 | 4.100 | 4.140 | 200,754 | -0.12(-2.82%) |
Dec 15, 2023 | 4.340 | 4.340 | 4.200 | 4.260 | 87,279 | -0.06(-1.39%) |
Dec 14, 2023 | 4.290 | 4.410 | 4.290 | 4.320 | 92,095 | +0.04(+0.93%) |
Dec 13, 2023 | 4.340 | 4.340 | 4.220 | 4.280 | 70,957 | -0.03(-0.70%) |
Dec 12, 2023 | 4.270 | 4.320 | 4.220 | 4.310 | 78,519 | +0.04(+0.94%) |
Dec 11, 2023 | 4.120 | 4.290 | 4.120 | 4.270 | 123,792 | +0.16(+3.89%) |
Dec 08, 2023 | 4.070 | 4.200 | 4.070 | 4.110 | 140,961 | +0.03(+0.74%) |
Dec 07, 2023 | 4.050 | 4.190 | 4.010 | 4.080 | 132,657 | +0.03(+0.74%) |
Dec 06, 2023 | 4.030 | 4.160 | 4.030 | 4.050 | 270,646 | +0.05(+1.25%) |
Dec 05, 2023 | 3.960 | 4.040 | 3.960 | 4.000 | 98,677 | -0.02(-0.50%) |
Dec 04, 2023 | 3.970 | 4.089 | 3.930 | 4.020 | 161,180 | +0.02(+0.50%) |