Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.139 | 4.226 | 4.101 | 4.159 | 1,912,982 | +0.12(+2.87%) |
Feb 28, 2024 | 3.984 | 4.110 | 3.975 | 4.043 | 1,226,805 | +0.01(+0.24%) |
Feb 27, 2024 | 4.013 | 4.091 | 3.999 | 4.033 | 1,470,022 | +0.08(+1.96%) |
Feb 26, 2024 | 3.984 | 4.057 | 3.888 | 3.955 | 2,210,387 | -0.03(-0.73%) |
Feb 23, 2024 | 4.052 | 4.072 | 3.936 | 3.984 | 2,102,871 | -0.06(-1.44%) |
Feb 22, 2024 | 4.043 | 4.081 | 3.999 | 4.043 | 1,796,343 | +0.00(+0.00%) |
Feb 21, 2024 | 4.013 | 4.081 | 3.984 | 4.043 | 1,887,075 | +0.03(+0.72%) |
Feb 20, 2024 | 4.043 | 4.101 | 3.980 | 4.013 | 1,474,700 | -0.08(-1.89%) |
Feb 16, 2024 | 3.936 | 4.130 | 3.888 | 4.091 | 1,678,457 | +0.07(+1.68%) |
Feb 15, 2024 | 3.859 | 4.033 | 3.859 | 4.023 | 2,785,634 | +0.21(+5.58%) |
Feb 14, 2024 | 3.839 | 3.895 | 3.767 | 3.810 | 2,696,535 | +0.02(+0.51%) |
Feb 13, 2024 | 3.849 | 3.849 | 3.723 | 3.791 | 3,733,121 | -0.24(-6.00%) |
Feb 12, 2024 | 4.013 | 4.144 | 4.004 | 4.033 | 3,794,801 | +0.05(+1.21%) |
Feb 09, 2024 | 3.984 | 4.021 | 3.888 | 3.984 | 2,122,444 | +0.00(+0.00%) |
Feb 08, 2024 | 3.907 | 4.023 | 3.907 | 3.984 | 3,051,545 | +0.07(+1.73%) |
Feb 07, 2024 | 4.023 | 4.033 | 3.854 | 3.917 | 3,685,337 | -0.12(-2.88%) |
Feb 06, 2024 | 4.062 | 4.139 | 3.984 | 4.033 | 2,717,519 | -0.04(-0.95%) |
Feb 05, 2024 | 4.081 | 4.130 | 4.015 | 4.072 | 2,367,463 | -0.10(-2.32%) |
Feb 02, 2024 | 4.178 | 4.255 | 4.052 | 4.168 | 3,046,183 | -0.09(-2.05%) |
Feb 01, 2024 | 4.449 | 4.526 | 4.134 | 4.255 | 7,414,209 | -0.33(-7.17%) |
Jan 31, 2024 | 4.845 | 4.860 | 4.555 | 4.584 | 5,114,265 | -0.25(-5.20%) |
Jan 30, 2024 | 4.913 | 5.019 | 4.777 | 4.836 | 2,280,425 | -0.15(-3.10%) |
Jan 29, 2024 | 4.942 | 5.019 | 4.905 | 4.990 | 1,205,696 | +0.06(+1.18%) |
Jan 26, 2024 | 4.942 | 5.010 | 4.903 | 4.932 | 1,019,338 | +0.03(+0.59%) |
Jan 25, 2024 | 4.961 | 5.019 | 4.855 | 4.903 | 1,679,871 | +0.05(+1.00%) |
Jan 24, 2024 | 5.068 | 5.068 | 4.826 | 4.855 | 1,718,751 | -0.09(-1.76%) |
Jan 23, 2024 | 5.106 | 5.155 | 4.879 | 4.942 | 2,479,829 | -0.10(-1.92%) |
Jan 22, 2024 | 4.942 | 5.048 | 4.932 | 5.039 | 1,938,279 | +0.13(+2.56%) |
Jan 19, 2024 | 4.865 | 4.932 | 4.777 | 4.913 | 1,914,543 | +0.11(+2.21%) |
Jan 18, 2024 | 4.903 | 4.959 | 4.748 | 4.807 | 1,975,661 | -0.08(-1.58%) |
Jan 17, 2024 | 4.961 | 5.048 | 4.777 | 4.884 | 2,786,686 | -0.24(-4.72%) |
Jan 16, 2024 | 5.300 | 5.324 | 5.087 | 5.126 | 2,372,642 | -0.23(-4.33%) |
Jan 12, 2024 | 5.454 | 5.483 | 5.309 | 5.358 | 2,073,727 | -0.01(-0.18%) |
Jan 11, 2024 | 5.319 | 5.377 | 5.213 | 5.367 | 2,683,189 | -0.01(-0.18%) |
Jan 10, 2024 | 5.406 | 5.464 | 5.358 | 5.377 | 1,632,963 | +0.00(+0.00%) |
Jan 09, 2024 | 5.280 | 5.396 | 5.222 | 5.377 | 2,329,863 | -0.01(-0.18%) |
Jan 08, 2024 | 5.319 | 5.464 | 5.300 | 5.387 | 2,458,572 | +0.06(+1.09%) |
Jan 05, 2024 | 5.048 | 5.382 | 5.048 | 5.329 | 4,986,850 | +0.20(+3.96%) |
Jan 04, 2024 | 5.029 | 5.213 | 4.981 | 5.126 | 3,102,497 | +0.08(+1.53%) |
Jan 03, 2024 | 5.048 | 5.184 | 4.965 | 5.048 | 6,682,532 | -0.15(-2.79%) |
Jan 02, 2024 | 5.062 | 5.212 | 5.038 | 5.193 | 3,917,435 | +0.11(+2.22%) |
Dec 29, 2023 | 5.165 | 5.175 | 5.080 | 5.080 | 2,950,481 | -0.09(-1.82%) |
Dec 28, 2023 | 5.080 | 5.175 | 5.043 | 5.175 | 1,840,727 | +0.08(+1.48%) |
Dec 27, 2023 | 5.080 | 5.118 | 5.010 | 5.099 | 1,808,921 | +0.01(+0.18%) |
Dec 26, 2023 | 5.033 | 5.128 | 4.963 | 5.090 | 1,495,789 | +0.12(+2.46%) |
Dec 22, 2023 | 5.005 | 5.104 | 4.949 | 4.968 | 1,431,283 | -0.01(-0.19%) |
Dec 21, 2023 | 4.977 | 5.033 | 4.906 | 4.977 | 1,965,236 | +0.08(+1.73%) |
Dec 20, 2023 | 4.921 | 5.104 | 4.883 | 4.892 | 2,473,566 | -0.05(-0.95%) |
Dec 19, 2023 | 4.958 | 5.005 | 4.921 | 4.939 | 1,758,237 | +0.04(+0.77%) |
Dec 18, 2023 | 5.062 | 5.071 | 4.892 | 4.902 | 2,134,849 | -0.14(-2.80%) |
Dec 15, 2023 | 5.175 | 5.203 | 4.986 | 5.043 | 10,040,327 | -0.16(-3.07%) |
Dec 14, 2023 | 5.080 | 5.308 | 5.057 | 5.203 | 4,963,102 | +0.31(+6.35%) |
Dec 13, 2023 | 4.582 | 4.958 | 4.521 | 4.892 | 3,522,539 | +0.35(+7.66%) |
Dec 12, 2023 | 4.638 | 4.638 | 4.521 | 4.544 | 1,804,699 | -0.08(-1.83%) |
Dec 11, 2023 | 4.648 | 4.704 | 4.619 | 4.629 | 1,293,565 | -0.06(-1.20%) |
Dec 08, 2023 | 4.610 | 4.714 | 4.558 | 4.685 | 1,748,897 | +0.04(+0.81%) |
Dec 07, 2023 | 4.441 | 4.657 | 4.422 | 4.648 | 1,528,522 | +0.21(+4.66%) |
Dec 06, 2023 | 4.525 | 4.681 | 4.427 | 4.441 | 2,647,333 | +0.00(+0.00%) |
Dec 05, 2023 | 4.507 | 4.535 | 4.375 | 4.441 | 5,033,124 | -0.10(-2.28%) |
Dec 04, 2023 | 4.460 | 4.591 | 4.441 | 4.544 | 2,405,601 | +0.08(+1.68%) |