Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.590 | 4.625 | 4.520 | 4.580 | 822,696 | +0.05(+1.10%) |
Feb 28, 2024 | 4.590 | 4.655 | 4.510 | 4.530 | 375,389 | -0.10(-2.16%) |
Feb 27, 2024 | 4.620 | 4.700 | 4.540 | 4.630 | 374,311 | +0.02(+0.43%) |
Feb 26, 2024 | 4.500 | 4.700 | 4.500 | 4.610 | 329,744 | +0.04(+0.88%) |
Feb 23, 2024 | 4.480 | 4.605 | 4.445 | 4.570 | 265,438 | +0.11(+2.47%) |
Feb 22, 2024 | 4.460 | 4.535 | 4.460 | 4.460 | 515,747 | +0.00(+0.00%) |
Feb 21, 2024 | 4.450 | 4.485 | 4.340 | 4.460 | 350,803 | -0.06(-1.33%) |
Feb 20, 2024 | 4.550 | 4.570 | 4.470 | 4.520 | 454,999 | -0.06(-1.31%) |
Feb 16, 2024 | 4.560 | 4.690 | 4.500 | 4.580 | 345,208 | -0.06(-1.29%) |
Feb 15, 2024 | 4.760 | 4.760 | 4.591 | 4.640 | 675,494 | -0.04(-0.85%) |
Feb 14, 2024 | 4.660 | 4.735 | 4.620 | 4.680 | 753,281 | +0.06(+1.30%) |
Feb 13, 2024 | 4.590 | 4.715 | 4.520 | 4.620 | 473,748 | -0.20(-4.15%) |
Feb 12, 2024 | 4.780 | 4.935 | 4.720 | 4.820 | 467,125 | +0.07(+1.47%) |
Feb 09, 2024 | 4.730 | 4.815 | 4.680 | 4.750 | 448,905 | +0.03(+0.64%) |
Feb 08, 2024 | 4.700 | 4.800 | 4.630 | 4.720 | 450,555 | +0.00(+0.00%) |
Feb 07, 2024 | 4.720 | 4.795 | 4.630 | 4.720 | 384,488 | +0.05(+1.07%) |
Feb 06, 2024 | 4.560 | 4.715 | 4.560 | 4.670 | 437,707 | +0.10(+2.19%) |
Feb 05, 2024 | 4.620 | 4.670 | 4.570 | 4.570 | 462,822 | -0.14(-2.97%) |
Feb 02, 2024 | 4.710 | 4.770 | 4.670 | 4.710 | 447,152 | -0.03(-0.63%) |
Feb 01, 2024 | 4.610 | 4.750 | 4.600 | 4.740 | 478,871 | +0.15(+3.27%) |
Jan 31, 2024 | 4.720 | 4.765 | 4.580 | 4.590 | 346,158 | -0.15(-3.16%) |
Jan 30, 2024 | 4.750 | 4.789 | 4.685 | 4.740 | 730,317 | -0.02(-0.42%) |
Jan 29, 2024 | 4.580 | 4.770 | 4.530 | 4.760 | 498,149 | +0.17(+3.70%) |
Jan 26, 2024 | 4.510 | 4.690 | 4.440 | 4.590 | 428,942 | +0.09(+2.00%) |
Jan 25, 2024 | 4.480 | 4.560 | 4.480 | 4.500 | 350,866 | +0.03(+0.67%) |
Jan 24, 2024 | 4.620 | 4.620 | 4.470 | 4.470 | 410,739 | -0.09(-1.97%) |
Jan 23, 2024 | 4.480 | 4.650 | 4.440 | 4.560 | 677,818 | +0.11(+2.47%) |
Jan 22, 2024 | 4.400 | 4.500 | 4.400 | 4.450 | 409,134 | +0.08(+1.83%) |
Jan 19, 2024 | 4.350 | 4.420 | 4.265 | 4.370 | 468,931 | +0.03(+0.69%) |
Jan 18, 2024 | 4.400 | 4.445 | 4.320 | 4.340 | 382,123 | -0.01(-0.23%) |
Jan 17, 2024 | 4.300 | 4.360 | 4.260 | 4.350 | 450,866 | +0.00(+0.00%) |
Jan 16, 2024 | 4.350 | 4.395 | 4.290 | 4.350 | 558,860 | -0.06(-1.36%) |
Jan 12, 2024 | 4.450 | 4.550 | 4.390 | 4.410 | 443,234 | -0.04(-0.90%) |
Jan 11, 2024 | 4.440 | 4.510 | 4.380 | 4.450 | 455,797 | +0.01(+0.23%) |
Jan 10, 2024 | 4.440 | 4.525 | 4.360 | 4.440 | 925,778 | +0.03(+0.68%) |
Jan 09, 2024 | 4.420 | 4.540 | 4.410 | 4.410 | 672,849 | -0.07(-1.56%) |
Jan 08, 2024 | 4.390 | 4.600 | 4.390 | 4.480 | 719,840 | +0.06(+1.36%) |
Jan 05, 2024 | 4.410 | 4.535 | 4.350 | 4.420 | 536,406 | +0.00(+0.00%) |
Jan 04, 2024 | 4.300 | 4.480 | 4.270 | 4.420 | 657,268 | +0.12(+2.79%) |
Jan 03, 2024 | 4.400 | 4.450 | 4.300 | 4.300 | 668,301 | -0.14(-3.15%) |
Jan 02, 2024 | 4.530 | 4.540 | 4.400 | 4.440 | 742,572 | -0.24(-5.13%) |
Dec 29, 2023 | 4.650 | 4.760 | 4.640 | 4.680 | 542,286 | +0.00(+0.00%) |
Dec 28, 2023 | 4.560 | 4.740 | 4.540 | 4.680 | 462,518 | +0.09(+1.96%) |
Dec 27, 2023 | 4.500 | 4.615 | 4.500 | 4.590 | 559,255 | +0.07(+1.55%) |
Dec 26, 2023 | 4.550 | 4.589 | 4.510 | 4.520 | 512,893 | -0.06(-1.31%) |
Dec 22, 2023 | 4.460 | 4.635 | 4.460 | 4.580 | 441,116 | +0.03(+0.66%) |
Dec 21, 2023 | 4.480 | 4.565 | 4.460 | 4.550 | 407,915 | +0.12(+2.71%) |
Dec 20, 2023 | 4.480 | 4.630 | 4.420 | 4.430 | 546,813 | -0.07(-1.56%) |
Dec 19, 2023 | 4.530 | 4.590 | 4.480 | 4.500 | 447,303 | +0.03(+0.67%) |
Dec 18, 2023 | 4.460 | 4.505 | 4.420 | 4.470 | 513,357 | -0.03(-0.67%) |
Dec 15, 2023 | 4.580 | 4.600 | 4.455 | 4.500 | 515,729 | -0.05(-1.10%) |
Dec 14, 2023 | 4.300 | 4.580 | 4.300 | 4.550 | 1,246,868 | +0.11(+2.48%) |
Dec 13, 2023 | 4.250 | 4.440 | 4.240 | 4.440 | 736,305 | +0.21(+4.96%) |
Dec 12, 2023 | 4.270 | 4.345 | 4.225 | 4.230 | 826,643 | -0.07(-1.63%) |
Dec 11, 2023 | 4.260 | 4.335 | 4.230 | 4.300 | 487,422 | -0.01(-0.23%) |
Dec 08, 2023 | 4.260 | 4.390 | 4.230 | 4.310 | 639,009 | +0.01(+0.23%) |
Dec 07, 2023 | 4.270 | 4.375 | 4.250 | 4.300 | 700,694 | -0.01(-0.23%) |
Dec 06, 2023 | 4.190 | 4.335 | 4.110 | 4.310 | 1,070,048 | +0.16(+3.86%) |
Dec 05, 2023 | 4.060 | 4.170 | 4.020 | 4.150 | 1,459,104 | +0.06(+1.47%) |
Dec 04, 2023 | 4.150 | 4.150 | 4.010 | 4.090 | 697,545 | -0.11(-2.62%) |