Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.420 | 4.604 | 4.300 | 4.300 | 15,576 | -0.02(-0.46%) |
Feb 28, 2024 | 4.300 | 4.500 | 4.300 | 4.320 | 10,922 | -0.16(-3.57%) |
Feb 27, 2024 | 4.240 | 4.594 | 4.240 | 4.480 | 30,892 | +0.05(+1.13%) |
Feb 26, 2024 | 4.490 | 4.615 | 4.415 | 4.430 | 28,691 | -0.07(-1.56%) |
Feb 23, 2024 | 4.462 | 4.510 | 4.320 | 4.500 | 29,275 | +0.08(+1.81%) |
Feb 22, 2024 | 4.460 | 4.510 | 4.325 | 4.420 | 23,992 | -0.02(-0.45%) |
Feb 21, 2024 | 4.516 | 4.575 | 4.440 | 4.440 | 12,645 | -0.03(-0.67%) |
Feb 20, 2024 | 4.550 | 4.650 | 4.378 | 4.470 | 47,442 | -0.11(-2.40%) |
Feb 16, 2024 | 4.540 | 4.720 | 4.500 | 4.580 | 19,657 | -0.04(-0.87%) |
Feb 15, 2024 | 4.370 | 4.620 | 4.370 | 4.620 | 29,442 | +0.13(+2.90%) |
Feb 14, 2024 | 4.400 | 4.500 | 4.359 | 4.490 | 12,243 | +0.19(+4.42%) |
Feb 13, 2024 | 4.560 | 4.620 | 4.300 | 4.300 | 34,217 | -0.31(-6.72%) |
Feb 12, 2024 | 4.530 | 4.750 | 4.530 | 4.610 | 24,697 | +0.00(+0.00%) |
Feb 09, 2024 | 4.430 | 4.619 | 4.410 | 4.610 | 23,797 | +0.19(+4.30%) |
Feb 08, 2024 | 4.520 | 4.574 | 4.420 | 4.420 | 16,533 | -0.03(-0.67%) |
Feb 07, 2024 | 4.450 | 4.539 | 4.450 | 4.450 | 16,047 | +0.00(+0.00%) |
Feb 06, 2024 | 4.380 | 4.559 | 4.380 | 4.450 | 21,635 | +0.08(+1.83%) |
Feb 05, 2024 | 4.420 | 4.560 | 4.330 | 4.370 | 40,043 | -0.14(-3.10%) |
Feb 02, 2024 | 4.470 | 4.550 | 4.400 | 4.510 | 17,439 | -0.01(-0.22%) |
Feb 01, 2024 | 4.400 | 4.520 | 4.350 | 4.520 | 16,990 | +0.17(+3.91%) |
Jan 31, 2024 | 4.350 | 4.540 | 4.350 | 4.350 | 18,708 | -0.04(-0.91%) |
Jan 30, 2024 | 4.390 | 4.390 | 4.350 | 4.390 | 23,614 | +0.00(+0.00%) |
Jan 29, 2024 | 4.160 | 4.410 | 4.160 | 4.390 | 21,498 | +0.13(+3.05%) |
Jan 26, 2024 | 4.470 | 4.513 | 4.260 | 4.260 | 9,026 | -0.23(-5.12%) |
Jan 25, 2024 | 4.530 | 4.555 | 4.450 | 4.490 | 12,639 | +0.04(+0.90%) |
Jan 24, 2024 | 4.660 | 4.660 | 4.450 | 4.450 | 17,867 | -0.11(-2.41%) |
Jan 23, 2024 | 4.550 | 4.610 | 4.500 | 4.560 | 12,271 | +0.11(+2.47%) |
Jan 22, 2024 | 4.200 | 4.519 | 4.200 | 4.450 | 22,717 | +0.19(+4.46%) |
Jan 19, 2024 | 4.260 | 4.370 | 4.250 | 4.260 | 14,352 | +0.05(+1.19%) |
Jan 18, 2024 | 4.290 | 4.400 | 4.150 | 4.210 | 34,499 | -0.09(-2.09%) |
Jan 17, 2024 | 4.270 | 4.575 | 4.270 | 4.300 | 15,697 | +0.00(+0.00%) |
Jan 16, 2024 | 4.380 | 4.553 | 4.270 | 4.300 | 14,761 | -0.14(-3.15%) |
Jan 12, 2024 | 4.570 | 4.598 | 4.410 | 4.440 | 15,716 | -0.03(-0.67%) |
Jan 11, 2024 | 4.570 | 4.591 | 4.425 | 4.470 | 15,361 | -0.17(-3.66%) |
Jan 10, 2024 | 4.620 | 4.660 | 4.555 | 4.640 | 11,773 | +0.02(+0.43%) |
Jan 09, 2024 | 4.650 | 4.710 | 4.610 | 4.620 | 11,211 | -0.08(-1.70%) |
Jan 08, 2024 | 4.550 | 4.795 | 4.540 | 4.700 | 16,065 | +0.06(+1.29%) |
Jan 05, 2024 | 4.490 | 4.640 | 4.475 | 4.640 | 46,859 | +0.07(+1.53%) |
Jan 04, 2024 | 4.390 | 4.570 | 4.380 | 4.570 | 14,090 | +0.21(+4.82%) |
Jan 03, 2024 | 4.680 | 4.680 | 4.290 | 4.360 | 30,918 | -0.35(-7.43%) |
Jan 02, 2024 | 4.880 | 4.950 | 4.710 | 4.710 | 18,599 | -0.15(-3.09%) |
Dec 29, 2023 | 5.042 | 5.042 | 4.820 | 4.860 | 22,361 | -0.17(-3.38%) |
Dec 28, 2023 | 5.180 | 5.230 | 5.030 | 5.030 | 18,370 | -0.23(-4.37%) |
Dec 27, 2023 | 5.380 | 5.445 | 5.170 | 5.260 | 23,892 | -0.12(-2.23%) |
Dec 26, 2023 | 5.220 | 5.470 | 5.220 | 5.380 | 22,161 | +0.08(+1.51%) |
Dec 22, 2023 | 5.200 | 5.300 | 5.110 | 5.300 | 20,860 | +0.14(+2.71%) |
Dec 21, 2023 | 5.240 | 5.290 | 5.070 | 5.160 | 19,915 | -0.08(-1.53%) |
Dec 20, 2023 | 5.000 | 5.280 | 4.950 | 5.240 | 41,448 | +0.15(+2.95%) |
Dec 19, 2023 | 4.970 | 5.150 | 4.850 | 5.090 | 32,548 | +0.23(+4.73%) |
Dec 18, 2023 | 4.990 | 4.990 | 4.720 | 4.860 | 34,445 | -0.17(-3.38%) |
Dec 15, 2023 | 4.890 | 5.050 | 4.840 | 5.030 | 43,678 | +0.13(+2.65%) |
Dec 14, 2023 | 4.750 | 4.990 | 4.750 | 4.900 | 39,012 | +0.16(+3.38%) |
Dec 13, 2023 | 4.340 | 4.740 | 4.260 | 4.740 | 29,588 | +0.47(+11.01%) |
Dec 12, 2023 | 4.270 | 4.370 | 4.130 | 4.270 | 21,251 | +0.03(+0.71%) |
Dec 11, 2023 | 4.400 | 4.480 | 4.190 | 4.240 | 20,742 | -0.14(-3.20%) |
Dec 08, 2023 | 4.390 | 4.445 | 4.330 | 4.380 | 22,178 | -0.02(-0.45%) |
Dec 07, 2023 | 4.440 | 4.490 | 4.300 | 4.400 | 15,235 | -0.02(-0.45%) |
Dec 06, 2023 | 4.590 | 4.790 | 4.400 | 4.420 | 46,654 | -0.14(-3.07%) |
Dec 05, 2023 | 4.640 | 4.738 | 4.560 | 4.560 | 16,686 | -0.08(-1.72%) |
Dec 04, 2023 | 4.640 | 4.720 | 4.600 | 4.640 | 14,886 | -0.02(-0.43%) |