Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.080 | 4.359 | 4.080 | 4.350 | 1,427,480 | +0.27(+6.62%) |
Feb 28, 2024 | 4.150 | 4.355 | 4.070 | 4.080 | 984,870 | -0.11(-2.63%) |
Feb 27, 2024 | 4.420 | 4.545 | 4.190 | 4.190 | 1,664,049 | -0.22(-4.99%) |
Feb 26, 2024 | 4.380 | 4.655 | 4.360 | 4.410 | 1,409,923 | +0.04(+0.92%) |
Feb 23, 2024 | 4.340 | 4.410 | 4.185 | 4.370 | 963,797 | +0.09(+2.10%) |
Feb 22, 2024 | 4.370 | 4.550 | 4.280 | 4.280 | 1,264,995 | +0.00(+0.00%) |
Feb 21, 2024 | 4.270 | 4.370 | 4.175 | 4.280 | 673,046 | -0.03(-0.70%) |
Feb 20, 2024 | 4.250 | 4.440 | 4.190 | 4.310 | 758,794 | +0.06(+1.41%) |
Feb 16, 2024 | 4.120 | 4.250 | 4.105 | 4.250 | 816,109 | +0.12(+2.91%) |
Feb 15, 2024 | 4.100 | 4.201 | 4.020 | 4.130 | 788,570 | +0.05(+1.23%) |
Feb 14, 2024 | 3.940 | 4.165 | 3.940 | 4.080 | 715,871 | +0.17(+4.35%) |
Feb 13, 2024 | 3.840 | 3.960 | 3.830 | 3.910 | 544,711 | -0.05(-1.26%) |
Feb 12, 2024 | 3.920 | 4.018 | 3.900 | 3.960 | 501,579 | +0.02(+0.51%) |
Feb 09, 2024 | 3.730 | 3.990 | 3.730 | 3.940 | 1,309,850 | +0.21(+5.63%) |
Feb 08, 2024 | 3.900 | 3.980 | 3.705 | 3.730 | 1,497,241 | -0.28(-6.98%) |
Feb 07, 2024 | 4.110 | 4.280 | 3.920 | 4.010 | 1,484,437 | -0.45(-10.09%) |
Feb 06, 2024 | 4.530 | 4.630 | 4.435 | 4.460 | 881,953 | -0.09(-1.98%) |
Feb 05, 2024 | 4.640 | 4.900 | 4.312 | 4.550 | 1,395,122 | -0.17(-3.60%) |
Feb 02, 2024 | 4.560 | 4.740 | 4.500 | 4.720 | 1,092,675 | +0.15(+3.28%) |
Feb 01, 2024 | 4.380 | 4.595 | 4.380 | 4.570 | 1,081,654 | +0.20(+4.58%) |
Jan 31, 2024 | 4.390 | 4.580 | 4.340 | 4.370 | 866,578 | -0.03(-0.68%) |
Jan 30, 2024 | 4.350 | 4.570 | 4.350 | 4.400 | 606,003 | +0.03(+0.69%) |
Jan 29, 2024 | 4.440 | 4.440 | 4.070 | 4.370 | 1,618,349 | -0.16(-3.53%) |
Jan 26, 2024 | 4.490 | 4.650 | 4.370 | 4.530 | 1,582,390 | -0.03(-0.66%) |
Jan 25, 2024 | 4.270 | 4.575 | 4.209 | 4.560 | 1,451,988 | +0.38(+9.09%) |
Jan 24, 2024 | 4.180 | 4.335 | 4.128 | 4.180 | 1,015,402 | +0.06(+1.46%) |
Jan 23, 2024 | 4.240 | 4.240 | 4.020 | 4.120 | 1,214,996 | -0.06(-1.44%) |
Jan 22, 2024 | 4.070 | 4.360 | 4.070 | 4.180 | 1,292,568 | +0.12(+2.96%) |
Jan 19, 2024 | 3.910 | 4.065 | 3.880 | 4.060 | 1,330,407 | +0.13(+3.31%) |
Jan 18, 2024 | 3.780 | 3.940 | 3.650 | 3.930 | 1,012,881 | +0.16(+4.24%) |
Jan 17, 2024 | 3.490 | 3.780 | 3.485 | 3.770 | 946,577 | +0.23(+6.50%) |
Jan 16, 2024 | 3.500 | 3.560 | 3.455 | 3.540 | 549,150 | -0.01(-0.28%) |
Jan 12, 2024 | 3.460 | 3.635 | 3.460 | 3.550 | 548,576 | +0.04(+1.14%) |
Jan 11, 2024 | 3.660 | 3.680 | 3.450 | 3.510 | 818,301 | -0.05(-1.40%) |
Jan 10, 2024 | 3.370 | 3.580 | 3.329 | 3.560 | 787,178 | +0.18(+5.33%) |
Jan 09, 2024 | 3.540 | 3.560 | 3.340 | 3.380 | 777,584 | -0.18(-5.06%) |
Jan 08, 2024 | 3.380 | 3.570 | 3.375 | 3.560 | 729,253 | +0.19(+5.64%) |
Jan 05, 2024 | 3.460 | 3.480 | 3.350 | 3.370 | 719,106 | -0.06(-1.75%) |
Jan 04, 2024 | 3.690 | 3.690 | 3.410 | 3.430 | 1,711,524 | -0.27(-7.30%) |
Jan 03, 2024 | 3.840 | 4.000 | 3.700 | 3.700 | 701,594 | -0.24(-6.09%) |
Jan 02, 2024 | 4.040 | 4.060 | 3.815 | 3.940 | 1,115,197 | -0.12(-2.96%) |
Dec 29, 2023 | 4.120 | 4.225 | 3.975 | 4.060 | 1,046,876 | -0.08(-1.93%) |
Dec 28, 2023 | 4.250 | 4.270 | 4.130 | 4.140 | 634,184 | -0.11(-2.59%) |
Dec 27, 2023 | 4.400 | 4.444 | 4.230 | 4.250 | 393,676 | -0.11(-2.52%) |
Dec 26, 2023 | 4.580 | 4.660 | 4.280 | 4.360 | 760,352 | -0.10(-2.24%) |
Dec 22, 2023 | 4.470 | 4.720 | 4.290 | 4.460 | 1,318,216 | -0.01(-0.22%) |
Dec 21, 2023 | 4.210 | 4.775 | 4.210 | 4.470 | 2,540,858 | +0.34(+8.23%) |
Dec 20, 2023 | 3.860 | 4.261 | 3.860 | 4.130 | 1,701,043 | +0.32(+8.40%) |
Dec 19, 2023 | 3.850 | 3.850 | 3.700 | 3.810 | 663,486 | -0.03(-0.78%) |
Dec 18, 2023 | 3.730 | 3.860 | 3.660 | 3.840 | 612,923 | +0.14(+3.78%) |
Dec 15, 2023 | 3.790 | 3.870 | 3.700 | 3.700 | 638,765 | -0.19(-4.88%) |
Dec 14, 2023 | 4.000 | 4.140 | 3.800 | 3.890 | 1,047,794 | -0.08(-2.02%) |
Dec 13, 2023 | 3.720 | 4.000 | 3.560 | 3.970 | 1,495,309 | +0.25(+6.72%) |
Dec 12, 2023 | 3.990 | 4.090 | 3.670 | 3.720 | 1,714,720 | -0.22(-5.58%) |
Dec 11, 2023 | 3.740 | 3.940 | 3.684 | 3.940 | 1,081,134 | +0.10(+2.60%) |
Dec 08, 2023 | 3.810 | 4.000 | 3.710 | 3.840 | 1,094,745 | +0.10(+2.67%) |
Dec 07, 2023 | 3.500 | 3.835 | 3.470 | 3.740 | 1,464,661 | +0.25(+7.16%) |
Dec 06, 2023 | 3.530 | 3.560 | 3.360 | 3.490 | 1,100,681 | +0.02(+0.58%) |
Dec 05, 2023 | 3.320 | 3.521 | 3.320 | 3.470 | 986,542 | +0.13(+3.89%) |
Dec 04, 2023 | 3.370 | 3.402 | 3.220 | 3.340 | 1,046,217 | -0.05(-1.47%) |