Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.350 | 4.600 | 4.340 | 4.450 | 3,520 | +0.11(+2.53%) |
Feb 28, 2024 | 4.030 | 4.350 | 4.030 | 4.340 | 7,228 | +0.23(+5.60%) |
Feb 27, 2024 | 3.940 | 4.370 | 3.940 | 4.110 | 10,295 | +0.17(+4.31%) |
Feb 26, 2024 | 3.980 | 4.150 | 3.910 | 3.940 | 3,765 | +0.03(+0.77%) |
Feb 23, 2024 | 4.000 | 4.181 | 3.900 | 3.910 | 9,937 | -0.20(-4.87%) |
Feb 22, 2024 | 4.050 | 4.150 | 4.000 | 4.110 | 47,411 | +0.06(+1.48%) |
Feb 21, 2024 | 4.000 | 4.180 | 4.000 | 4.050 | 11,161 | -0.04(-0.98%) |
Feb 20, 2024 | 4.200 | 4.200 | 4.010 | 4.090 | 5,354 | -0.17(-3.99%) |
Feb 16, 2024 | 4.130 | 4.280 | 4.100 | 4.260 | 16,850 | +0.03(+0.71%) |
Feb 15, 2024 | 4.190 | 4.286 | 4.170 | 4.230 | 6,288 | -0.03(-0.70%) |
Feb 14, 2024 | 4.168 | 4.280 | 4.020 | 4.260 | 6,726 | +0.05(+1.19%) |
Feb 13, 2024 | 4.020 | 4.243 | 3.960 | 4.210 | 6,348 | +0.03(+0.72%) |
Feb 12, 2024 | 4.440 | 4.470 | 4.180 | 4.180 | 9,972 | -0.17(-3.91%) |
Feb 09, 2024 | 4.310 | 4.481 | 4.141 | 4.350 | 12,479 | +0.06(+1.40%) |
Feb 08, 2024 | 4.170 | 4.350 | 4.050 | 4.290 | 12,245 | +0.13(+3.12%) |
Feb 07, 2024 | 4.230 | 4.230 | 4.110 | 4.160 | 9,386 | -0.09(-2.03%) |
Feb 06, 2024 | 4.060 | 4.380 | 3.930 | 4.246 | 11,381 | +0.31(+7.77%) |
Feb 05, 2024 | 4.000 | 4.220 | 3.900 | 3.940 | 85,978 | -0.10(-2.48%) |
Feb 02, 2024 | 4.280 | 4.280 | 3.950 | 4.040 | 10,638 | -0.06(-1.46%) |
Feb 01, 2024 | 4.150 | 4.460 | 4.020 | 4.100 | 18,612 | -0.05(-1.20%) |
Jan 31, 2024 | 4.200 | 4.700 | 4.150 | 4.150 | 27,946 | -0.09(-2.12%) |
Jan 30, 2024 | 4.130 | 4.400 | 4.000 | 4.240 | 56,115 | +0.01(+0.24%) |
Jan 29, 2024 | 4.090 | 4.580 | 3.900 | 4.230 | 125,412 | +0.16(+3.93%) |
Jan 26, 2024 | 4.050 | 4.173 | 4.020 | 4.070 | 11,896 | -0.03(-0.73%) |
Jan 25, 2024 | 4.150 | 4.295 | 4.060 | 4.100 | 17,385 | -0.06(-1.44%) |
Jan 24, 2024 | 4.170 | 4.320 | 4.130 | 4.160 | 6,192 | +0.03(+0.73%) |
Jan 23, 2024 | 4.140 | 4.200 | 4.130 | 4.130 | 9,582 | +0.00(+0.00%) |
Jan 22, 2024 | 4.180 | 4.289 | 4.130 | 4.130 | 15,438 | -0.09(-2.13%) |
Jan 19, 2024 | 4.280 | 4.290 | 4.130 | 4.220 | 5,945 | +0.04(+0.96%) |
Jan 18, 2024 | 4.280 | 4.340 | 4.180 | 4.180 | 3,985 | -0.11(-2.56%) |
Jan 17, 2024 | 4.170 | 4.400 | 4.170 | 4.290 | 9,759 | +0.01(+0.23%) |
Jan 16, 2024 | 4.230 | 4.471 | 4.210 | 4.280 | 11,814 | -0.04(-0.93%) |
Jan 12, 2024 | 4.210 | 4.479 | 4.210 | 4.320 | 12,177 | +0.11(+2.61%) |
Jan 11, 2024 | 4.300 | 4.554 | 4.190 | 4.210 | 6,813 | -0.17(-3.88%) |
Jan 10, 2024 | 4.390 | 4.471 | 4.210 | 4.380 | 10,281 | +0.01(+0.23%) |
Jan 09, 2024 | 4.490 | 4.520 | 4.370 | 4.370 | 7,012 | -0.24(-5.21%) |
Jan 08, 2024 | 4.400 | 4.732 | 4.400 | 4.610 | 6,378 | +0.19(+4.30%) |
Jan 05, 2024 | 4.680 | 4.683 | 4.350 | 4.420 | 23,876 | -0.23(-4.95%) |
Jan 04, 2024 | 4.620 | 4.700 | 4.506 | 4.650 | 14,393 | +0.09(+1.97%) |
Jan 03, 2024 | 4.560 | 4.680 | 4.367 | 4.560 | 8,660 | -0.11(-2.36%) |
Jan 02, 2024 | 4.620 | 4.840 | 4.550 | 4.670 | 15,458 | +0.04(+0.86%) |
Dec 29, 2023 | 4.470 | 4.720 | 4.442 | 4.630 | 15,531 | +0.07(+1.54%) |
Dec 28, 2023 | 4.740 | 4.750 | 4.470 | 4.560 | 31,470 | -0.16(-3.39%) |
Dec 27, 2023 | 4.810 | 4.990 | 4.650 | 4.720 | 24,963 | -0.14(-2.88%) |
Dec 26, 2023 | 4.790 | 5.060 | 4.770 | 4.860 | 14,395 | -0.03(-0.61%) |
Dec 22, 2023 | 4.800 | 5.021 | 4.697 | 4.890 | 15,658 | +0.02(+0.41%) |
Dec 21, 2023 | 4.690 | 4.970 | 4.530 | 4.870 | 37,097 | +0.35(+7.74%) |
Dec 20, 2023 | 4.260 | 4.670 | 4.235 | 4.520 | 20,482 | +0.29(+6.86%) |
Dec 19, 2023 | 4.690 | 4.910 | 4.137 | 4.230 | 81,410 | -0.53(-11.13%) |
Dec 18, 2023 | 5.280 | 5.315 | 4.760 | 4.760 | 18,789 | -0.59(-11.03%) |
Dec 15, 2023 | 5.550 | 5.584 | 5.200 | 5.350 | 15,928 | -0.06(-1.11%) |
Dec 14, 2023 | 5.440 | 5.540 | 5.250 | 5.410 | 21,839 | +0.10(+1.88%) |
Dec 13, 2023 | 4.850 | 5.310 | 4.700 | 5.310 | 15,173 | +0.58(+12.26%) |
Dec 12, 2023 | 5.280 | 5.700 | 4.710 | 4.730 | 48,291 | -0.64(-11.92%) |
Dec 11, 2023 | 5.250 | 5.690 | 5.250 | 5.370 | 12,452 | +0.09(+1.70%) |
Dec 08, 2023 | 5.370 | 5.647 | 5.280 | 5.280 | 14,485 | -0.20(-3.65%) |
Dec 07, 2023 | 5.600 | 6.030 | 5.380 | 5.480 | 24,554 | -0.11(-1.97%) |
Dec 06, 2023 | 5.490 | 5.990 | 5.410 | 5.590 | 12,243 | -0.01(-0.18%) |
Dec 05, 2023 | 5.390 | 5.830 | 5.390 | 5.600 | 14,585 | +0.08(+1.45%) |
Dec 04, 2023 | 5.850 | 6.150 | 5.220 | 5.520 | 19,370 | -0.48(-8.00%) |