Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.165 | 4.260 | 4.160 | 4.190 | 3,330 | -0.18(-4.12%) |
Feb 28, 2024 | 4.160 | 4.370 | 4.160 | 4.370 | 3,833 | -0.04(-0.91%) |
Feb 27, 2024 | 4.408 | 4.500 | 4.312 | 4.410 | 3,542 | +0.09(+2.08%) |
Feb 26, 2024 | 4.420 | 4.548 | 4.320 | 4.320 | 6,417 | -0.19(-4.21%) |
Feb 23, 2024 | 4.480 | 4.510 | 4.480 | 4.510 | 1,551 | -0.08(-1.76%) |
Feb 22, 2024 | 4.705 | 4.810 | 4.493 | 4.591 | 3,697 | +0.12(+2.71%) |
Feb 21, 2024 | 4.540 | 4.542 | 4.380 | 4.470 | 7,233 | +0.00(+0.00%) |
Feb 20, 2024 | 4.340 | 4.640 | 4.340 | 4.470 | 13,514 | -0.03(-0.67%) |
Feb 16, 2024 | 4.500 | 4.500 | 4.350 | 4.500 | 5,573 | +0.06(+1.33%) |
Feb 15, 2024 | 4.450 | 4.520 | 4.290 | 4.441 | 14,917 | +0.03(+0.70%) |
Feb 14, 2024 | 4.354 | 4.530 | 4.354 | 4.410 | 10,812 | -0.08(-1.78%) |
Feb 13, 2024 | 4.370 | 4.490 | 4.370 | 4.490 | 13,592 | +0.04(+1.01%) |
Feb 12, 2024 | 4.313 | 4.490 | 4.310 | 4.445 | 3,933 | -0.04(-0.78%) |
Feb 09, 2024 | 4.253 | 4.547 | 4.250 | 4.480 | 58,917 | +0.04(+0.79%) |
Feb 08, 2024 | 4.401 | 4.567 | 4.336 | 4.445 | 5,552 | -0.07(-1.55%) |
Feb 07, 2024 | 4.610 | 4.620 | 4.430 | 4.515 | 29,747 | +0.08(+1.92%) |
Feb 06, 2024 | 4.263 | 4.430 | 4.263 | 4.430 | 5,366 | +0.07(+1.61%) |
Feb 05, 2024 | 4.415 | 4.570 | 4.324 | 4.360 | 54,149 | -0.15(-3.33%) |
Feb 02, 2024 | 4.530 | 4.530 | 4.460 | 4.510 | 13,229 | +0.04(+0.89%) |
Feb 01, 2024 | 4.420 | 4.480 | 4.358 | 4.470 | 5,246 | -0.07(-1.43%) |
Jan 31, 2024 | 4.400 | 4.555 | 4.400 | 4.535 | 2,839 | +0.00(+0.11%) |
Jan 30, 2024 | 4.571 | 4.610 | 4.530 | 4.530 | 18,433 | +0.06(+1.34%) |
Jan 29, 2024 | 4.600 | 4.727 | 4.440 | 4.470 | 13,848 | -0.20(-4.28%) |
Jan 26, 2024 | 4.610 | 4.670 | 4.493 | 4.670 | 9,023 | -0.02(-0.43%) |
Jan 25, 2024 | 4.670 | 4.749 | 4.650 | 4.690 | 5,376 | -0.07(-1.47%) |
Jan 24, 2024 | 4.780 | 4.858 | 4.670 | 4.760 | 4,388 | +0.01(+0.21%) |
Jan 23, 2024 | 4.680 | 4.760 | 4.671 | 4.750 | 8,116 | +0.02(+0.42%) |
Jan 22, 2024 | 4.766 | 4.850 | 4.670 | 4.730 | 15,582 | +0.06(+1.28%) |
Jan 19, 2024 | 4.706 | 4.715 | 4.670 | 4.670 | 2,793 | -0.07(-1.48%) |
Jan 18, 2024 | 4.755 | 4.800 | 4.670 | 4.740 | 10,058 | +0.07(+1.41%) |
Jan 17, 2024 | 4.710 | 4.720 | 4.670 | 4.674 | 23,518 | -0.14(-2.83%) |
Jan 16, 2024 | 4.800 | 4.820 | 4.755 | 4.810 | 14,902 | -0.04(-0.82%) |
Jan 12, 2024 | 4.860 | 4.900 | 4.781 | 4.850 | 17,813 | +0.05(+1.04%) |
Jan 11, 2024 | 4.836 | 4.920 | 4.731 | 4.800 | 84,987 | -0.01(-0.21%) |
Jan 10, 2024 | 4.850 | 4.910 | 4.810 | 4.810 | 11,374 | -0.05(-1.03%) |
Jan 09, 2024 | 5.060 | 5.060 | 4.765 | 4.860 | 7,903 | -0.07(-1.42%) |
Jan 08, 2024 | 4.902 | 5.017 | 4.795 | 4.930 | 5,089 | +0.08(+1.65%) |
Jan 05, 2024 | 4.673 | 4.977 | 4.670 | 4.850 | 7,869 | +0.01(+0.21%) |
Jan 04, 2024 | 4.825 | 4.840 | 4.780 | 4.840 | 3,613 | -0.11(-2.22%) |
Jan 03, 2024 | 5.050 | 5.050 | 4.890 | 4.950 | 16,995 | -0.08(-1.59%) |
Jan 02, 2024 | 5.039 | 5.040 | 4.940 | 5.030 | 61,240 | +0.04(+0.80%) |
Dec 29, 2023 | 4.990 | 4.990 | 4.925 | 4.990 | 3,438 | +0.04(+0.81%) |
Dec 28, 2023 | 4.911 | 4.975 | 4.910 | 4.950 | 5,868 | +0.07(+1.43%) |
Dec 27, 2023 | 4.890 | 4.949 | 4.860 | 4.880 | 8,696 | +0.08(+1.67%) |
Dec 26, 2023 | 4.850 | 5.027 | 4.690 | 4.800 | 17,584 | +0.01(+0.21%) |
Dec 22, 2023 | 4.670 | 4.840 | 4.670 | 4.790 | 12,147 | -0.04(-0.83%) |
Dec 21, 2023 | 4.830 | 4.830 | 4.650 | 4.830 | 27,748 | +0.14(+2.99%) |
Dec 20, 2023 | 4.775 | 4.785 | 4.610 | 4.690 | 9,398 | -0.02(-0.53%) |
Dec 19, 2023 | 4.765 | 4.830 | 4.633 | 4.715 | 5,451 | -0.17(-3.38%) |
Dec 18, 2023 | 4.740 | 4.880 | 4.740 | 4.880 | 12,800 | -0.14(-2.79%) |
Dec 15, 2023 | 4.965 | 5.020 | 4.900 | 5.020 | 12,743 | +0.18(+3.72%) |
Dec 14, 2023 | 4.840 | 4.859 | 4.730 | 4.840 | 23,213 | +0.20(+4.31%) |
Dec 13, 2023 | 4.660 | 4.660 | 4.520 | 4.640 | 11,207 | +0.05(+1.09%) |
Dec 12, 2023 | 4.640 | 4.640 | 4.590 | 4.590 | 14,769 | +0.01(+0.22%) |
Dec 11, 2023 | 4.650 | 4.830 | 4.580 | 4.580 | 96,200 | -0.04(-0.87%) |
Dec 08, 2023 | 4.618 | 4.650 | 4.550 | 4.620 | 11,442 | +0.01(+0.22%) |
Dec 07, 2023 | 4.612 | 4.710 | 4.502 | 4.610 | 6,336 | +0.00(+0.11%) |
Dec 06, 2023 | 4.700 | 4.700 | 4.513 | 4.605 | 51,750 | +0.02(+0.33%) |
Dec 05, 2023 | 4.540 | 4.620 | 4.460 | 4.590 | 18,741 | +0.11(+2.46%) |
Dec 04, 2023 | 4.460 | 4.570 | 4.460 | 4.480 | 8,149 | -0.13(-2.93%) |