Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.660 | 3.730 | 3.600 | 3.610 | 304,689 | +0.00(+0.00%) |
Feb 28, 2024 | 3.740 | 3.805 | 3.610 | 3.610 | 265,614 | -0.16(-4.24%) |
Feb 27, 2024 | 3.730 | 3.810 | 3.705 | 3.770 | 484,854 | +0.08(+2.17%) |
Feb 26, 2024 | 3.770 | 3.910 | 3.670 | 3.690 | 211,875 | -0.10(-2.64%) |
Feb 23, 2024 | 3.780 | 3.835 | 3.750 | 3.790 | 147,616 | +0.01(+0.26%) |
Feb 22, 2024 | 3.840 | 3.890 | 3.770 | 3.780 | 197,734 | -0.06(-1.56%) |
Feb 21, 2024 | 3.830 | 3.900 | 3.800 | 3.840 | 427,263 | -0.06(-1.54%) |
Feb 20, 2024 | 3.940 | 4.010 | 3.850 | 3.900 | 212,149 | -0.10(-2.50%) |
Feb 16, 2024 | 4.000 | 4.100 | 3.950 | 4.000 | 303,004 | -0.03(-0.74%) |
Feb 15, 2024 | 3.910 | 4.050 | 3.870 | 4.030 | 234,932 | +0.12(+3.07%) |
Feb 14, 2024 | 3.840 | 3.920 | 3.780 | 3.910 | 183,346 | +0.10(+2.62%) |
Feb 13, 2024 | 3.920 | 3.944 | 3.780 | 3.810 | 272,519 | -0.24(-5.93%) |
Feb 12, 2024 | 3.840 | 4.110 | 3.810 | 4.050 | 366,011 | +0.31(+8.29%) |
Feb 09, 2024 | 3.750 | 3.790 | 3.680 | 3.740 | 290,527 | +0.00(+0.00%) |
Feb 08, 2024 | 3.660 | 3.750 | 3.635 | 3.740 | 174,062 | +0.09(+2.47%) |
Feb 07, 2024 | 3.690 | 3.690 | 3.530 | 3.650 | 406,452 | -0.03(-0.82%) |
Feb 06, 2024 | 3.580 | 3.720 | 3.555 | 3.680 | 237,486 | +0.07(+1.94%) |
Feb 05, 2024 | 3.700 | 3.730 | 3.590 | 3.610 | 483,038 | -0.09(-2.43%) |
Feb 02, 2024 | 3.630 | 3.770 | 3.590 | 3.700 | 363,852 | +0.03(+0.82%) |
Feb 01, 2024 | 3.850 | 3.900 | 3.635 | 3.670 | 397,915 | -0.18(-4.68%) |
Jan 31, 2024 | 4.080 | 4.080 | 3.850 | 3.850 | 250,414 | -0.20(-4.94%) |
Jan 30, 2024 | 4.050 | 4.100 | 4.020 | 4.050 | 156,169 | -0.04(-0.98%) |
Jan 29, 2024 | 4.080 | 4.281 | 3.965 | 4.090 | 196,187 | +0.02(+0.49%) |
Jan 26, 2024 | 4.250 | 4.320 | 4.045 | 4.070 | 154,252 | -0.15(-3.55%) |
Jan 25, 2024 | 4.230 | 4.266 | 4.133 | 4.220 | 171,210 | +0.05(+1.20%) |
Jan 24, 2024 | 4.250 | 4.250 | 4.115 | 4.170 | 270,414 | +0.00(+0.00%) |
Jan 23, 2024 | 4.120 | 4.220 | 4.120 | 4.170 | 201,880 | +0.09(+2.21%) |
Jan 22, 2024 | 3.850 | 4.080 | 3.840 | 4.080 | 245,469 | +0.25(+6.53%) |
Jan 19, 2024 | 3.860 | 3.860 | 3.750 | 3.830 | 342,470 | +0.00(+0.00%) |
Jan 18, 2024 | 4.090 | 4.090 | 3.790 | 3.830 | 498,155 | -0.21(-5.20%) |
Jan 17, 2024 | 4.110 | 4.170 | 4.020 | 4.040 | 366,580 | -0.17(-4.04%) |
Jan 16, 2024 | 4.240 | 4.260 | 4.160 | 4.210 | 275,065 | +0.00(+0.00%) |
Jan 12, 2024 | 4.250 | 4.325 | 4.200 | 4.210 | 240,184 | -0.03(-0.71%) |
Jan 11, 2024 | 4.240 | 4.285 | 4.180 | 4.240 | 253,704 | -0.02(-0.47%) |
Jan 10, 2024 | 4.260 | 4.430 | 4.225 | 4.260 | 339,108 | -0.03(-0.70%) |
Jan 09, 2024 | 4.430 | 4.430 | 4.280 | 4.290 | 293,371 | -0.21(-4.67%) |
Jan 08, 2024 | 4.430 | 4.590 | 4.420 | 4.500 | 303,292 | +0.02(+0.45%) |
Jan 05, 2024 | 4.420 | 4.505 | 4.380 | 4.480 | 775,075 | +0.04(+0.90%) |
Jan 04, 2024 | 4.420 | 4.450 | 4.315 | 4.440 | 398,070 | +0.00(+0.00%) |
Jan 03, 2024 | 4.420 | 4.550 | 4.370 | 4.440 | 715,910 | -0.02(-0.45%) |
Jan 02, 2024 | 4.290 | 4.620 | 4.280 | 4.460 | 575,066 | +0.20(+4.69%) |
Dec 29, 2023 | 4.340 | 4.415 | 4.260 | 4.260 | 712,873 | -0.11(-2.52%) |
Dec 28, 2023 | 4.420 | 4.420 | 4.300 | 4.370 | 418,260 | -0.07(-1.58%) |
Dec 27, 2023 | 4.320 | 4.580 | 4.310 | 4.440 | 574,013 | +0.12(+2.78%) |
Dec 26, 2023 | 4.400 | 4.430 | 4.290 | 4.320 | 541,711 | -0.01(-0.23%) |
Dec 22, 2023 | 4.350 | 4.475 | 4.275 | 4.330 | 453,107 | -0.04(-0.92%) |
Dec 21, 2023 | 4.400 | 4.510 | 4.310 | 4.370 | 331,865 | +0.00(+0.00%) |
Dec 20, 2023 | 4.400 | 4.575 | 4.370 | 4.370 | 442,249 | -0.09(-2.02%) |
Dec 19, 2023 | 4.210 | 4.470 | 4.182 | 4.460 | 533,235 | +0.25(+5.94%) |
Dec 18, 2023 | 4.200 | 4.270 | 4.080 | 4.210 | 590,495 | +0.03(+0.72%) |
Dec 15, 2023 | 4.260 | 4.300 | 4.150 | 4.180 | 909,273 | -0.20(-4.57%) |
Dec 14, 2023 | 4.480 | 4.580 | 4.305 | 4.380 | 728,706 | +0.01(+0.23%) |
Dec 13, 2023 | 4.330 | 4.402 | 4.260 | 4.370 | 958,539 | +0.17(+4.05%) |
Dec 12, 2023 | 4.300 | 4.300 | 4.140 | 4.200 | 539,571 | -0.06(-1.41%) |
Dec 11, 2023 | 4.200 | 4.328 | 4.054 | 4.260 | 832,354 | +0.10(+2.40%) |
Dec 08, 2023 | 4.170 | 4.470 | 4.090 | 4.160 | 1,418,459 | -0.01(-0.24%) |
Dec 07, 2023 | 4.800 | 4.800 | 4.045 | 4.170 | 3,413,277 | -1.15(-21.62%) |
Dec 06, 2023 | 5.080 | 5.405 | 5.070 | 5.320 | 1,006,299 | +0.25(+4.93%) |
Dec 05, 2023 | 5.250 | 5.250 | 4.980 | 5.070 | 385,613 | -0.21(-3.98%) |
Dec 04, 2023 | 5.140 | 5.341 | 5.040 | 5.280 | 540,506 | +0.18(+3.53%) |