Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.222 | 4.252 | 4.186 | 4.232 | 4,070,352 | +0.01(+0.23%) |
Feb 28, 2024 | 4.242 | 4.260 | 4.183 | 4.222 | 5,419,066 | -0.05(-1.15%) |
Feb 27, 2024 | 4.242 | 4.296 | 4.217 | 4.271 | 4,834,299 | +0.11(+2.59%) |
Feb 26, 2024 | 4.154 | 4.193 | 4.124 | 4.163 | 5,679,221 | -0.04(-0.93%) |
Feb 23, 2024 | 4.242 | 4.257 | 4.183 | 4.203 | 4,884,868 | -0.05(-1.15%) |
Feb 22, 2024 | 4.301 | 4.325 | 4.242 | 4.252 | 7,121,426 | -0.05(-1.14%) |
Feb 21, 2024 | 4.301 | 4.370 | 4.252 | 4.301 | 15,306,233 | +0.07(+1.62%) |
Feb 20, 2024 | 4.193 | 4.252 | 4.168 | 4.232 | 7,845,487 | +0.07(+1.65%) |
Feb 16, 2024 | 4.124 | 4.213 | 4.124 | 4.163 | 11,188,861 | +0.08(+1.92%) |
Feb 15, 2024 | 4.095 | 4.149 | 4.065 | 4.085 | 6,645,806 | +0.01(+0.24%) |
Feb 14, 2024 | 4.085 | 4.150 | 4.055 | 4.075 | 6,859,673 | +0.02(+0.48%) |
Feb 13, 2024 | 4.154 | 4.163 | 4.036 | 4.055 | 3,768,366 | -0.15(-3.50%) |
Feb 12, 2024 | 4.163 | 4.227 | 4.159 | 4.203 | 1,719,324 | +0.05(+1.18%) |
Feb 09, 2024 | 4.193 | 4.203 | 4.134 | 4.154 | 4,062,170 | -0.03(-0.70%) |
Feb 08, 2024 | 4.281 | 4.281 | 4.173 | 4.183 | 4,070,830 | -0.12(-2.74%) |
Feb 07, 2024 | 4.301 | 4.321 | 4.281 | 4.301 | 3,788,616 | -0.01(-0.23%) |
Feb 06, 2024 | 4.213 | 4.330 | 4.203 | 4.311 | 4,866,619 | +0.11(+2.57%) |
Feb 05, 2024 | 4.213 | 4.222 | 4.129 | 4.203 | 4,996,987 | -0.04(-0.93%) |
Feb 02, 2024 | 4.222 | 4.262 | 4.193 | 4.242 | 4,992,001 | +0.06(+1.41%) |
Feb 01, 2024 | 4.183 | 4.222 | 4.163 | 4.183 | 5,893,463 | +0.03(+0.71%) |
Jan 31, 2024 | 4.222 | 4.252 | 4.154 | 4.154 | 7,665,279 | -0.05(-1.17%) |
Jan 30, 2024 | 4.193 | 4.232 | 4.134 | 4.203 | 4,440,217 | -0.02(-0.47%) |
Jan 29, 2024 | 4.321 | 4.330 | 4.213 | 4.222 | 6,168,540 | -0.14(-3.15%) |
Jan 26, 2024 | 4.360 | 4.370 | 4.330 | 4.360 | 4,269,674 | +0.01(+0.23%) |
Jan 25, 2024 | 4.311 | 4.370 | 4.271 | 4.350 | 6,179,984 | +0.02(+0.45%) |
Jan 24, 2024 | 4.360 | 4.370 | 4.301 | 4.330 | 5,241,179 | +0.13(+3.04%) |
Jan 23, 2024 | 4.183 | 4.222 | 4.163 | 4.203 | 4,077,358 | +0.09(+2.15%) |
Jan 22, 2024 | 4.144 | 4.193 | 4.085 | 4.114 | 5,501,183 | -0.10(-2.33%) |
Jan 19, 2024 | 4.163 | 4.232 | 4.149 | 4.213 | 7,153,371 | +0.05(+1.18%) |
Jan 18, 2024 | 4.134 | 4.193 | 4.075 | 4.163 | 7,425,318 | +0.05(+1.19%) |
Jan 17, 2024 | 4.114 | 4.144 | 4.085 | 4.114 | 4,829,562 | -0.01(-0.24%) |
Jan 16, 2024 | 4.222 | 4.213 | 4.105 | 4.124 | 5,362,911 | -0.21(-4.76%) |
Jan 12, 2024 | 4.360 | 4.389 | 4.311 | 4.330 | 3,886,270 | +0.04(+0.92%) |
Jan 11, 2024 | 4.321 | 4.321 | 4.271 | 4.291 | 5,808,077 | -0.03(-0.68%) |
Jan 10, 2024 | 4.340 | 4.350 | 4.271 | 4.321 | 10,748,461 | -0.12(-2.65%) |
Jan 09, 2024 | 4.645 | 4.664 | 4.438 | 4.438 | 10,067,718 | -0.29(-6.22%) |
Jan 08, 2024 | 4.694 | 4.769 | 4.656 | 4.733 | 6,803,880 | +0.07(+1.47%) |
Jan 05, 2024 | 4.625 | 4.684 | 4.625 | 4.664 | 4,458,949 | +0.03(+0.64%) |
Jan 04, 2024 | 4.654 | 4.674 | 4.615 | 4.635 | 3,524,549 | -0.04(-0.84%) |
Jan 03, 2024 | 4.694 | 4.713 | 4.654 | 4.674 | 4,098,075 | -0.04(-0.83%) |
Jan 02, 2024 | 4.762 | 4.812 | 4.694 | 4.713 | 5,009,635 | -0.05(-1.03%) |
Dec 29, 2023 | 4.772 | 4.772 | 4.723 | 4.762 | 3,099,597 | -0.05(-1.02%) |
Dec 28, 2023 | 4.792 | 4.836 | 4.783 | 4.812 | 4,131,568 | +0.02(+0.41%) |
Dec 27, 2023 | 4.802 | 4.831 | 4.787 | 4.792 | 3,125,643 | -0.03(-0.61%) |
Dec 26, 2023 | 4.812 | 4.831 | 4.802 | 4.821 | 2,039,082 | +0.04(+0.82%) |
Dec 22, 2023 | 4.782 | 4.812 | 4.753 | 4.782 | 2,972,595 | +0.06(+1.25%) |
Dec 21, 2023 | 4.694 | 4.733 | 4.684 | 4.723 | 3,586,707 | +0.16(+3.44%) |
Dec 20, 2023 | 4.664 | 4.704 | 4.566 | 4.566 | 6,594,556 | -0.07(-1.48%) |
Dec 19, 2023 | 4.713 | 4.753 | 4.625 | 4.635 | 6,485,517 | -0.11(-2.28%) |
Dec 18, 2023 | 4.743 | 4.831 | 4.723 | 4.743 | 8,152,864 | +0.10(+2.11%) |
Dec 15, 2023 | 4.684 | 4.704 | 4.645 | 4.645 | 10,091,272 | -0.06(-1.25%) |
Dec 14, 2023 | 4.645 | 4.733 | 4.645 | 4.704 | 4,667,960 | +0.09(+1.92%) |
Dec 13, 2023 | 4.497 | 4.625 | 4.463 | 4.615 | 4,807,734 | +0.14(+3.07%) |
Dec 12, 2023 | 4.507 | 4.517 | 4.448 | 4.478 | 3,950,643 | -0.01(-0.22%) |
Dec 11, 2023 | 4.458 | 4.507 | 4.458 | 4.487 | 2,574,390 | +0.01(+0.22%) |
Dec 08, 2023 | 4.409 | 4.527 | 4.409 | 4.478 | 3,322,817 | +0.01(+0.22%) |
Dec 07, 2023 | 4.517 | 4.517 | 4.458 | 4.468 | 4,862,305 | +0.00(+0.00%) |
Dec 06, 2023 | 4.517 | 4.527 | 4.448 | 4.468 | 8,223,931 | +0.03(+0.66%) |
Dec 05, 2023 | 4.399 | 4.458 | 4.370 | 4.438 | 5,029,699 | +0.05(+1.12%) |
Dec 04, 2023 | 4.429 | 4.429 | 4.370 | 4.389 | 13,098,490 | -0.08(-1.76%) |