Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.400 | 4.710 | 4.260 | 4.710 | 39,943 | +0.36(+8.28%) |
Feb 28, 2024 | 4.600 | 4.700 | 4.310 | 4.350 | 52,822 | +0.04(+0.93%) |
Feb 27, 2024 | 4.700 | 4.819 | 4.300 | 4.310 | 152,553 | -0.40(-8.49%) |
Feb 26, 2024 | 4.710 | 4.710 | 4.620 | 4.710 | 46,156 | +0.01(+0.21%) |
Feb 23, 2024 | 4.690 | 4.700 | 4.610 | 4.700 | 25,156 | -0.01(-0.21%) |
Feb 22, 2024 | 4.710 | 4.710 | 4.600 | 4.710 | 35,157 | +0.00(+0.00%) |
Feb 21, 2024 | 4.710 | 4.710 | 4.650 | 4.710 | 24,969 | +0.01(+0.21%) |
Feb 20, 2024 | 4.710 | 4.710 | 4.680 | 4.700 | 61,947 | +0.00(+0.00%) |
Feb 16, 2024 | 4.800 | 4.800 | 4.690 | 4.700 | 42,081 | -0.01(-0.21%) |
Feb 15, 2024 | 4.710 | 4.710 | 4.690 | 4.710 | 35,219 | +0.01(+0.21%) |
Feb 14, 2024 | 4.720 | 4.720 | 4.690 | 4.700 | 31,250 | +0.00(+0.00%) |
Feb 13, 2024 | 4.850 | 4.850 | 4.680 | 4.700 | 86,127 | +0.20(+4.44%) |
Feb 12, 2024 | 4.650 | 4.650 | 4.370 | 4.500 | 14,429 | -0.18(-3.85%) |
Feb 09, 2024 | 4.410 | 4.680 | 4.380 | 4.680 | 18,413 | +0.32(+7.34%) |
Feb 08, 2024 | 4.260 | 4.440 | 4.170 | 4.360 | 18,074 | +0.11(+2.59%) |
Feb 07, 2024 | 4.260 | 4.390 | 4.220 | 4.250 | 17,692 | -0.10(-2.30%) |
Feb 06, 2024 | 4.140 | 4.350 | 4.140 | 4.350 | 14,207 | +0.14(+3.33%) |
Feb 05, 2024 | 4.250 | 4.370 | 4.100 | 4.210 | 13,681 | -0.04(-0.94%) |
Feb 02, 2024 | 4.320 | 4.320 | 4.100 | 4.250 | 30,683 | -0.10(-2.30%) |
Feb 01, 2024 | 4.530 | 4.530 | 4.310 | 4.350 | 15,025 | -0.10(-2.25%) |
Jan 31, 2024 | 4.390 | 4.560 | 4.320 | 4.450 | 52,465 | +0.00(+0.00%) |
Jan 30, 2024 | 4.360 | 4.520 | 4.360 | 4.450 | 41,665 | +0.10(+2.30%) |
Jan 29, 2024 | 4.600 | 4.680 | 4.320 | 4.350 | 34,090 | -0.28(-6.05%) |
Jan 26, 2024 | 4.640 | 4.680 | 4.470 | 4.630 | 30,762 | -0.05(-1.07%) |
Jan 25, 2024 | 4.700 | 4.700 | 4.610 | 4.680 | 13,096 | -0.02(-0.43%) |
Jan 24, 2024 | 4.640 | 4.725 | 4.610 | 4.700 | 55,126 | +0.07(+1.51%) |
Jan 23, 2024 | 4.720 | 4.720 | 4.630 | 4.630 | 24,472 | -0.07(-1.49%) |
Jan 22, 2024 | 4.670 | 4.700 | 4.620 | 4.700 | 2,416 | +0.02(+0.43%) |
Jan 19, 2024 | 4.630 | 4.710 | 4.610 | 4.680 | 18,309 | +0.00(+0.00%) |
Jan 18, 2024 | 4.610 | 4.700 | 4.610 | 4.680 | 12,894 | +0.05(+1.08%) |
Jan 17, 2024 | 4.640 | 4.640 | 4.630 | 4.630 | 922 | -0.07(-1.49%) |
Jan 16, 2024 | 4.680 | 4.705 | 4.600 | 4.700 | 16,976 | +0.00(+0.00%) |
Jan 12, 2024 | 4.680 | 4.700 | 4.680 | 4.700 | 35,037 | -0.03(-0.63%) |
Jan 11, 2024 | 4.620 | 4.730 | 4.620 | 4.730 | 10,222 | +0.01(+0.21%) |
Jan 10, 2024 | 4.650 | 4.720 | 4.610 | 4.720 | 6,739 | +0.05(+1.07%) |
Jan 09, 2024 | 4.620 | 4.710 | 4.608 | 4.670 | 4,586 | -0.06(-1.27%) |
Jan 08, 2024 | 4.600 | 4.830 | 4.600 | 4.730 | 13,116 | +0.09(+1.94%) |
Jan 05, 2024 | 4.680 | 4.700 | 4.580 | 4.640 | 21,353 | -0.06(-1.28%) |
Jan 04, 2024 | 4.730 | 4.735 | 4.619 | 4.700 | 7,649 | +0.00(+0.00%) |
Jan 03, 2024 | 4.780 | 4.890 | 4.690 | 4.700 | 23,565 | -0.03(-0.63%) |
Jan 02, 2024 | 4.800 | 4.930 | 4.633 | 4.730 | 21,953 | +0.00(+0.00%) |
Dec 29, 2023 | 4.790 | 4.790 | 4.650 | 4.730 | 156,655 | +0.03(+0.64%) |
Dec 28, 2023 | 4.710 | 4.710 | 4.620 | 4.700 | 24,037 | +0.01(+0.21%) |
Dec 27, 2023 | 4.482 | 4.710 | 4.482 | 4.690 | 21,083 | +0.07(+1.52%) |
Dec 26, 2023 | 4.760 | 4.760 | 4.530 | 4.620 | 71,940 | -0.08(-1.70%) |
Dec 22, 2023 | 4.570 | 4.730 | 4.480 | 4.700 | 22,743 | +0.22(+4.91%) |
Dec 21, 2023 | 4.700 | 4.700 | 4.410 | 4.480 | 64,977 | -0.09(-1.97%) |
Dec 20, 2023 | 4.530 | 4.600 | 4.450 | 4.570 | 25,156 | +0.05(+1.11%) |
Dec 19, 2023 | 4.550 | 4.620 | 4.500 | 4.520 | 4,310 | -0.10(-2.16%) |
Dec 18, 2023 | 4.600 | 4.700 | 4.430 | 4.620 | 24,758 | +0.01(+0.22%) |
Dec 15, 2023 | 4.500 | 4.705 | 4.500 | 4.610 | 5,360 | +0.01(+0.22%) |
Dec 14, 2023 | 4.650 | 4.660 | 4.500 | 4.600 | 29,743 | +0.08(+1.77%) |
Dec 13, 2023 | 4.650 | 4.650 | 4.500 | 4.520 | 5,775 | -0.06(-1.31%) |
Dec 12, 2023 | 4.530 | 4.610 | 4.530 | 4.580 | 5,405 | -0.05(-1.08%) |
Dec 11, 2023 | 4.530 | 4.675 | 4.510 | 4.630 | 12,767 | -0.01(-0.22%) |
Dec 08, 2023 | 4.630 | 4.740 | 4.610 | 4.640 | 15,036 | -0.03(-0.64%) |
Dec 07, 2023 | 4.750 | 4.750 | 4.505 | 4.670 | 38,374 | +0.04(+0.86%) |
Dec 06, 2023 | 4.800 | 4.800 | 4.530 | 4.630 | 14,558 | -0.07(-1.49%) |
Dec 05, 2023 | 4.710 | 4.850 | 4.510 | 4.700 | 16,077 | +0.00(+0.00%) |
Dec 04, 2023 | 4.500 | 4.739 | 4.500 | 4.700 | 35,341 | +0.20(+4.44%) |