Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.880 | 3.989 | 3.520 | 3.620 | 96,797 | -0.29(-7.42%) |
Feb 28, 2024 | 3.840 | 4.080 | 3.750 | 3.910 | 159,303 | +0.12(+3.17%) |
Feb 27, 2024 | 3.860 | 4.000 | 3.510 | 3.790 | 163,055 | +0.02(+0.53%) |
Feb 26, 2024 | 3.480 | 3.850 | 3.450 | 3.770 | 176,502 | +0.33(+9.59%) |
Feb 23, 2024 | 3.230 | 3.490 | 3.100 | 3.440 | 113,570 | +0.16(+4.88%) |
Feb 22, 2024 | 3.290 | 3.420 | 3.162 | 3.280 | 132,155 | -0.06(-1.80%) |
Feb 21, 2024 | 3.300 | 3.430 | 3.242 | 3.340 | 147,356 | +0.01(+0.30%) |
Feb 20, 2024 | 3.080 | 3.350 | 3.060 | 3.330 | 139,629 | +0.27(+8.82%) |
Feb 16, 2024 | 3.010 | 3.190 | 3.010 | 3.060 | 82,210 | +0.05(+1.66%) |
Feb 15, 2024 | 2.900 | 3.040 | 2.860 | 3.010 | 115,696 | +0.17(+5.99%) |
Feb 14, 2024 | 2.850 | 3.060 | 2.770 | 2.840 | 80,057 | +0.01(+0.35%) |
Feb 13, 2024 | 2.930 | 2.940 | 2.782 | 2.830 | 56,351 | -0.07(-2.41%) |
Feb 12, 2024 | 2.670 | 2.900 | 2.550 | 2.900 | 125,054 | +0.19(+7.01%) |
Feb 09, 2024 | 2.850 | 2.950 | 2.620 | 2.710 | 172,149 | -0.12(-4.24%) |
Feb 08, 2024 | 2.700 | 2.890 | 2.670 | 2.830 | 217,527 | +0.17(+6.39%) |
Feb 07, 2024 | 2.670 | 2.737 | 2.650 | 2.660 | 130,162 | -0.06(-2.21%) |
Feb 06, 2024 | 2.790 | 2.900 | 2.700 | 2.720 | 130,863 | -0.09(-3.20%) |
Feb 05, 2024 | 3.000 | 3.050 | 2.702 | 2.810 | 234,980 | -0.27(-8.77%) |
Feb 02, 2024 | 3.110 | 3.110 | 3.010 | 3.080 | 74,325 | -0.10(-3.14%) |
Feb 01, 2024 | 3.260 | 3.360 | 3.000 | 3.180 | 139,402 | -0.03(-0.93%) |
Jan 31, 2024 | 3.220 | 3.400 | 3.110 | 3.210 | 111,442 | -0.04(-1.23%) |
Jan 30, 2024 | 3.220 | 3.420 | 3.130 | 3.250 | 166,227 | +0.04(+1.09%) |
Jan 29, 2024 | 3.500 | 3.500 | 3.120 | 3.215 | 270,213 | -0.31(-8.66%) |
Jan 26, 2024 | 3.800 | 3.800 | 3.480 | 3.520 | 214,489 | -0.30(-7.85%) |
Jan 25, 2024 | 4.020 | 4.030 | 3.680 | 3.820 | 112,661 | -0.18(-4.50%) |
Jan 24, 2024 | 4.110 | 4.110 | 3.930 | 4.000 | 43,284 | -0.10(-2.44%) |
Jan 23, 2024 | 4.020 | 4.129 | 4.020 | 4.100 | 44,205 | +0.05(+1.23%) |
Jan 22, 2024 | 4.150 | 4.200 | 4.022 | 4.050 | 116,398 | -0.10(-2.41%) |
Jan 19, 2024 | 4.160 | 4.200 | 4.060 | 4.150 | 62,302 | +0.00(+0.00%) |
Jan 18, 2024 | 4.230 | 4.480 | 4.020 | 4.150 | 91,857 | -0.05(-1.19%) |
Jan 17, 2024 | 4.250 | 4.330 | 4.160 | 4.200 | 71,989 | -0.10(-2.33%) |
Jan 16, 2024 | 4.510 | 4.650 | 4.253 | 4.300 | 101,781 | -0.27(-5.91%) |
Jan 12, 2024 | 4.550 | 4.760 | 4.420 | 4.570 | 70,121 | +0.03(+0.66%) |
Jan 11, 2024 | 4.500 | 4.710 | 4.450 | 4.540 | 117,547 | -0.08(-1.73%) |
Jan 10, 2024 | 4.650 | 4.730 | 4.500 | 4.620 | 51,350 | +0.00(+0.00%) |
Jan 09, 2024 | 4.870 | 4.886 | 4.520 | 4.620 | 134,507 | -0.25(-5.13%) |
Jan 08, 2024 | 4.190 | 4.921 | 4.060 | 4.870 | 277,981 | +0.59(+13.79%) |
Jan 05, 2024 | 4.550 | 4.550 | 4.170 | 4.280 | 138,140 | -0.15(-3.39%) |
Jan 04, 2024 | 4.500 | 4.550 | 4.326 | 4.430 | 64,074 | -0.04(-0.89%) |
Jan 03, 2024 | 4.650 | 4.650 | 4.360 | 4.470 | 126,010 | -0.22(-4.69%) |
Jan 02, 2024 | 4.960 | 5.040 | 4.460 | 4.690 | 316,472 | -0.31(-6.20%) |
Dec 29, 2023 | 4.820 | 5.005 | 4.710 | 5.000 | 242,836 | +0.16(+3.31%) |
Dec 28, 2023 | 4.940 | 5.140 | 4.700 | 4.840 | 248,403 | -0.13(-2.62%) |
Dec 27, 2023 | 4.800 | 4.990 | 4.750 | 4.970 | 284,089 | +0.23(+4.85%) |
Dec 26, 2023 | 4.390 | 4.790 | 4.250 | 4.740 | 227,811 | +0.41(+9.47%) |
Dec 22, 2023 | 4.290 | 4.380 | 4.200 | 4.330 | 151,724 | +0.11(+2.61%) |
Dec 21, 2023 | 4.100 | 4.235 | 4.080 | 4.220 | 95,203 | +0.17(+4.20%) |
Dec 20, 2023 | 3.990 | 4.170 | 3.940 | 4.050 | 229,442 | +0.07(+1.76%) |
Dec 19, 2023 | 3.900 | 3.990 | 3.795 | 3.980 | 101,858 | +0.08(+2.05%) |
Dec 18, 2023 | 3.850 | 3.910 | 3.780 | 3.900 | 191,462 | -0.02(-0.51%) |
Dec 15, 2023 | 3.650 | 3.980 | 3.650 | 3.920 | 1,318,113 | +0.21(+5.66%) |
Dec 14, 2023 | 3.770 | 3.770 | 3.568 | 3.710 | 52,016 | +0.10(+2.77%) |
Dec 13, 2023 | 3.620 | 3.750 | 3.560 | 3.610 | 63,300 | -0.01(-0.28%) |
Dec 12, 2023 | 3.790 | 3.850 | 3.500 | 3.620 | 99,878 | -0.24(-6.22%) |
Dec 11, 2023 | 3.690 | 3.860 | 3.600 | 3.860 | 131,902 | +0.17(+4.61%) |
Dec 08, 2023 | 3.620 | 3.700 | 3.486 | 3.690 | 52,485 | +0.18(+5.13%) |
Dec 07, 2023 | 3.550 | 3.700 | 3.460 | 3.510 | 84,866 | -0.06(-1.68%) |
Dec 06, 2023 | 3.500 | 3.710 | 3.465 | 3.570 | 156,004 | +0.07(+2.00%) |
Dec 05, 2023 | 3.330 | 3.500 | 3.330 | 3.500 | 61,738 | +0.15(+4.48%) |
Dec 04, 2023 | 3.400 | 3.430 | 3.170 | 3.350 | 74,423 | -0.05(-1.47%) |