Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.430 | 4.482 | 4.100 | 4.200 | 192,159 | -0.13(-3.00%) |
Feb 28, 2024 | 4.520 | 4.600 | 4.190 | 4.330 | 142,643 | -0.01(-0.23%) |
Feb 27, 2024 | 4.060 | 4.612 | 4.060 | 4.340 | 446,639 | +0.38(+9.60%) |
Feb 26, 2024 | 3.930 | 4.010 | 3.870 | 3.960 | 76,351 | +0.05(+1.28%) |
Feb 23, 2024 | 3.850 | 4.120 | 3.850 | 3.910 | 266,445 | +0.03(+0.77%) |
Feb 22, 2024 | 3.920 | 3.960 | 3.810 | 3.880 | 130,342 | +0.02(+0.52%) |
Feb 21, 2024 | 3.850 | 3.930 | 3.780 | 3.860 | 102,104 | +0.02(+0.52%) |
Feb 20, 2024 | 3.660 | 3.850 | 3.630 | 3.840 | 184,339 | +0.23(+6.37%) |
Feb 16, 2024 | 3.700 | 3.800 | 3.560 | 3.610 | 287,677 | -0.16(-4.24%) |
Feb 15, 2024 | 3.880 | 3.905 | 3.740 | 3.770 | 78,997 | -0.11(-2.84%) |
Feb 14, 2024 | 3.820 | 3.930 | 3.760 | 3.880 | 160,321 | +0.05(+1.31%) |
Feb 13, 2024 | 3.930 | 3.975 | 3.820 | 3.830 | 108,083 | -0.16(-4.01%) |
Feb 12, 2024 | 3.880 | 4.060 | 3.820 | 3.990 | 64,907 | +0.08(+2.05%) |
Feb 09, 2024 | 3.990 | 4.060 | 3.800 | 3.910 | 332,688 | -0.07(-1.76%) |
Feb 08, 2024 | 3.960 | 4.080 | 3.880 | 3.980 | 125,282 | +0.07(+1.79%) |
Feb 07, 2024 | 3.970 | 4.010 | 3.860 | 3.910 | 110,350 | -0.08(-2.01%) |
Feb 06, 2024 | 3.850 | 4.020 | 3.850 | 3.990 | 139,246 | +0.09(+2.31%) |
Feb 05, 2024 | 3.980 | 4.020 | 3.820 | 3.900 | 180,138 | -0.06(-1.64%) |
Feb 02, 2024 | 4.040 | 4.080 | 3.910 | 3.965 | 145,358 | -0.11(-2.58%) |
Feb 01, 2024 | 4.030 | 4.170 | 4.000 | 4.070 | 136,033 | +0.03(+0.74%) |
Jan 31, 2024 | 4.050 | 4.180 | 4.000 | 4.040 | 169,140 | -0.03(-0.74%) |
Jan 30, 2024 | 4.070 | 4.090 | 4.000 | 4.070 | 93,594 | -0.03(-0.73%) |
Jan 29, 2024 | 4.050 | 4.180 | 4.000 | 4.100 | 152,790 | +0.05(+1.23%) |
Jan 26, 2024 | 4.150 | 4.219 | 3.990 | 4.050 | 79,004 | -0.05(-1.22%) |
Jan 25, 2024 | 4.090 | 4.100 | 3.960 | 4.100 | 60,222 | +0.02(+0.49%) |
Jan 24, 2024 | 4.220 | 4.490 | 4.030 | 4.080 | 346,587 | -0.05(-1.21%) |
Jan 23, 2024 | 4.160 | 4.290 | 4.080 | 4.130 | 101,724 | -0.02(-0.48%) |
Jan 22, 2024 | 4.110 | 4.240 | 4.020 | 4.150 | 171,114 | +0.12(+2.98%) |
Jan 19, 2024 | 4.160 | 4.160 | 3.940 | 4.030 | 137,476 | -0.10(-2.42%) |
Jan 18, 2024 | 4.220 | 4.292 | 3.970 | 4.130 | 230,573 | -0.06(-1.43%) |
Jan 17, 2024 | 4.140 | 4.230 | 3.880 | 4.190 | 391,210 | -0.01(-0.24%) |
Jan 16, 2024 | 4.440 | 4.450 | 4.140 | 4.200 | 370,940 | -0.22(-4.98%) |
Jan 12, 2024 | 4.500 | 4.640 | 4.405 | 4.420 | 295,780 | -0.18(-3.91%) |
Jan 11, 2024 | 5.240 | 5.240 | 4.580 | 4.600 | 497,811 | -0.62(-11.88%) |
Jan 10, 2024 | 5.260 | 5.300 | 5.040 | 5.220 | 142,012 | -0.03(-0.57%) |
Jan 09, 2024 | 5.280 | 5.390 | 5.080 | 5.250 | 234,784 | -0.10(-1.87%) |
Jan 08, 2024 | 5.430 | 5.470 | 5.200 | 5.350 | 252,261 | -0.08(-1.47%) |
Jan 05, 2024 | 5.270 | 5.460 | 5.130 | 5.430 | 258,151 | +0.13(+2.45%) |
Jan 04, 2024 | 5.130 | 5.480 | 5.050 | 5.300 | 499,768 | +0.11(+2.12%) |
Jan 03, 2024 | 5.120 | 5.350 | 5.060 | 5.190 | 203,984 | +0.07(+1.37%) |
Jan 02, 2024 | 4.890 | 5.350 | 4.791 | 5.120 | 326,688 | +0.23(+4.70%) |
Dec 29, 2023 | 4.950 | 5.000 | 4.790 | 4.890 | 162,195 | -0.06(-1.11%) |
Dec 28, 2023 | 5.040 | 5.173 | 4.810 | 4.945 | 204,013 | -0.13(-2.66%) |
Dec 27, 2023 | 4.730 | 5.140 | 4.730 | 5.080 | 401,840 | +0.28(+5.83%) |
Dec 26, 2023 | 4.450 | 4.847 | 4.400 | 4.800 | 344,913 | +0.35(+7.87%) |
Dec 22, 2023 | 4.450 | 4.579 | 4.350 | 4.450 | 217,453 | -0.02(-0.45%) |
Dec 21, 2023 | 4.370 | 4.560 | 4.370 | 4.470 | 158,967 | +0.11(+2.52%) |
Dec 20, 2023 | 4.240 | 4.479 | 4.150 | 4.360 | 396,980 | +0.13(+3.07%) |
Dec 19, 2023 | 4.280 | 4.330 | 4.050 | 4.230 | 251,733 | -0.02(-0.47%) |
Dec 18, 2023 | 4.350 | 4.590 | 4.120 | 4.250 | 476,914 | -0.09(-2.07%) |
Dec 15, 2023 | 4.260 | 4.420 | 4.170 | 4.340 | 493,300 | +0.10(+2.36%) |
Dec 14, 2023 | 4.240 | 4.360 | 4.010 | 4.240 | 361,467 | +0.08(+1.92%) |
Dec 13, 2023 | 3.940 | 4.200 | 3.905 | 4.160 | 568,526 | +0.28(+7.22%) |
Dec 12, 2023 | 3.560 | 4.150 | 3.531 | 3.880 | 530,905 | +0.27(+7.48%) |
Dec 11, 2023 | 3.710 | 3.910 | 3.245 | 3.610 | 464,301 | -0.08(-2.17%) |
Dec 08, 2023 | 3.400 | 3.700 | 3.375 | 3.690 | 241,880 | +0.27(+7.89%) |
Dec 07, 2023 | 3.330 | 3.480 | 3.310 | 3.420 | 142,322 | +0.08(+2.40%) |
Dec 06, 2023 | 3.350 | 3.530 | 3.250 | 3.340 | 338,921 | +0.04(+1.21%) |
Dec 05, 2023 | 3.170 | 3.300 | 3.090 | 3.300 | 196,197 | +0.13(+4.10%) |
Dec 04, 2023 | 2.990 | 3.250 | 2.990 | 3.170 | 282,748 | +0.21(+7.09%) |