Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.710 | 3.910 | 3.550 | 3.550 | 44,759 | -0.41(-10.35%) |
Feb 28, 2024 | 3.830 | 4.020 | 3.703 | 3.960 | 31,487 | +0.13(+3.39%) |
Feb 27, 2024 | 3.640 | 3.830 | 3.640 | 3.830 | 5,410 | +0.10(+2.68%) |
Feb 26, 2024 | 3.830 | 3.830 | 3.720 | 3.730 | 23,843 | -0.11(-2.86%) |
Feb 23, 2024 | 3.850 | 3.930 | 3.700 | 3.840 | 38,781 | -0.15(-3.76%) |
Feb 22, 2024 | 3.860 | 4.005 | 3.850 | 3.990 | 17,163 | +0.07(+1.79%) |
Feb 21, 2024 | 3.850 | 3.960 | 3.800 | 3.920 | 19,546 | -0.00(-0.00%) |
Feb 20, 2024 | 3.890 | 3.920 | 3.886 | 3.920 | 3,982 | -0.01(-0.33%) |
Feb 16, 2024 | 3.900 | 4.010 | 3.900 | 3.933 | 7,990 | -0.10(-2.40%) |
Feb 15, 2024 | 3.870 | 4.030 | 3.760 | 4.030 | 27,518 | +0.09(+2.28%) |
Feb 14, 2024 | 3.720 | 3.940 | 3.720 | 3.940 | 17,805 | +0.01(+0.25%) |
Feb 13, 2024 | 3.710 | 4.020 | 3.710 | 3.930 | 11,960 | +0.08(+2.08%) |
Feb 12, 2024 | 3.880 | 4.020 | 3.770 | 3.850 | 28,186 | +0.03(+0.79%) |
Feb 09, 2024 | 3.990 | 3.990 | 3.760 | 3.820 | 78,821 | -0.13(-3.29%) |
Feb 08, 2024 | 3.898 | 3.974 | 3.880 | 3.950 | 8,423 | +0.10(+2.60%) |
Feb 07, 2024 | 3.990 | 3.990 | 3.780 | 3.850 | 8,065 | +0.05(+1.32%) |
Feb 06, 2024 | 3.790 | 3.810 | 3.660 | 3.800 | 15,929 | -0.04(-1.04%) |
Feb 05, 2024 | 3.850 | 3.980 | 3.800 | 3.840 | 13,729 | +0.03(+0.79%) |
Feb 02, 2024 | 3.830 | 3.890 | 3.760 | 3.810 | 21,965 | -0.08(-2.06%) |
Feb 01, 2024 | 3.890 | 3.940 | 3.812 | 3.890 | 23,582 | +0.04(+1.04%) |
Jan 31, 2024 | 4.040 | 4.040 | 3.850 | 3.850 | 17,797 | -0.12(-3.02%) |
Jan 30, 2024 | 3.860 | 3.970 | 3.800 | 3.970 | 14,648 | +0.03(+0.76%) |
Jan 29, 2024 | 3.840 | 3.960 | 3.840 | 3.940 | 5,798 | +0.14(+3.68%) |
Jan 26, 2024 | 3.840 | 3.990 | 3.760 | 3.800 | 22,475 | +0.00(+0.00%) |
Jan 25, 2024 | 3.900 | 3.910 | 3.780 | 3.800 | 13,308 | +0.01(+0.26%) |
Jan 24, 2024 | 3.960 | 4.070 | 3.790 | 3.790 | 17,899 | -0.07(-1.81%) |
Jan 23, 2024 | 3.760 | 4.050 | 3.710 | 3.860 | 39,089 | -0.02(-0.52%) |
Jan 22, 2024 | 3.720 | 3.990 | 3.720 | 3.880 | 21,197 | +0.05(+1.31%) |
Jan 19, 2024 | 3.860 | 3.860 | 3.800 | 3.830 | 3,661 | +0.02(+0.52%) |
Jan 18, 2024 | 3.906 | 3.906 | 3.810 | 3.810 | 1,055 | +0.01(+0.26%) |
Jan 17, 2024 | 3.800 | 3.990 | 3.660 | 3.800 | 34,421 | -0.15(-3.80%) |
Jan 16, 2024 | 3.800 | 3.950 | 3.800 | 3.950 | 9,961 | +0.10(+2.73%) |
Jan 12, 2024 | 3.870 | 4.030 | 3.700 | 3.845 | 16,249 | -0.02(-0.52%) |
Jan 11, 2024 | 3.788 | 3.865 | 3.787 | 3.865 | 6,578 | +0.03(+0.65%) |
Jan 10, 2024 | 3.821 | 3.950 | 3.790 | 3.840 | 13,688 | +0.04(+1.05%) |
Jan 09, 2024 | 3.800 | 3.950 | 3.800 | 3.800 | 22,809 | -0.23(-5.71%) |
Jan 08, 2024 | 4.030 | 4.142 | 3.770 | 4.030 | 32,394 | +0.09(+2.28%) |
Jan 05, 2024 | 3.650 | 4.230 | 3.650 | 3.940 | 29,354 | -0.16(-3.90%) |
Jan 04, 2024 | 4.000 | 4.230 | 3.980 | 4.100 | 15,972 | +0.00(+0.00%) |
Jan 03, 2024 | 3.810 | 4.100 | 3.770 | 4.100 | 21,135 | +0.26(+6.77%) |
Jan 02, 2024 | 3.930 | 3.960 | 3.730 | 3.840 | 29,291 | -0.21(-5.19%) |
Dec 29, 2023 | 4.020 | 4.250 | 3.970 | 4.050 | 70,953 | +0.05(+1.25%) |
Dec 28, 2023 | 4.010 | 4.280 | 3.880 | 4.000 | 69,015 | -0.10(-2.44%) |
Dec 27, 2023 | 4.000 | 4.200 | 3.970 | 4.100 | 21,923 | +0.13(+3.27%) |
Dec 26, 2023 | 3.990 | 4.310 | 3.900 | 3.970 | 50,318 | +0.03(+0.76%) |
Dec 22, 2023 | 3.870 | 4.090 | 3.742 | 3.940 | 32,590 | +0.22(+5.91%) |
Dec 21, 2023 | 3.850 | 4.020 | 3.720 | 3.720 | 12,206 | -0.15(-3.88%) |
Dec 20, 2023 | 4.120 | 4.200 | 3.580 | 3.870 | 86,558 | -0.17(-4.21%) |
Dec 19, 2023 | 4.120 | 4.480 | 3.850 | 4.040 | 39,100 | +0.15(+3.86%) |
Dec 18, 2023 | 4.490 | 4.490 | 3.770 | 3.890 | 92,476 | -0.42(-9.74%) |
Dec 15, 2023 | 5.150 | 6.300 | 4.310 | 4.310 | 286,092 | -0.74(-14.65%) |
Dec 14, 2023 | 4.750 | 5.430 | 4.710 | 5.050 | 80,489 | +0.15(+3.06%) |
Dec 13, 2023 | 4.650 | 4.980 | 4.400 | 4.900 | 45,109 | +0.07(+1.45%) |
Dec 12, 2023 | 4.250 | 5.380 | 4.130 | 4.830 | 72,156 | +0.73(+17.80%) |
Dec 11, 2023 | 4.300 | 4.685 | 4.090 | 4.100 | 46,534 | -0.40(-8.89%) |
Dec 08, 2023 | 4.340 | 4.684 | 4.340 | 4.500 | 30,389 | -0.02(-0.44%) |
Dec 07, 2023 | 4.310 | 4.990 | 4.073 | 4.520 | 50,087 | +0.14(+3.20%) |
Dec 06, 2023 | 3.820 | 4.960 | 3.760 | 4.380 | 50,296 | +0.58(+15.26%) |
Dec 05, 2023 | 4.320 | 4.320 | 3.790 | 3.800 | 65,334 | -0.35(-8.43%) |
Dec 04, 2023 | 4.910 | 5.110 | 4.060 | 4.150 | 78,349 | -0.95(-18.63%) |