Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.550 | 260 | -0.06(-1.30%) | |||
Feb 27, 2024 | 4.610 | 57 | +0.11(+2.44%) | |||
Feb 26, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 379 | -0.03(-0.66%) |
Feb 22, 2024 | 4.530 | 52 | -0.00(-0.05%) | |||
Feb 21, 2024 | 4.400 | 4.532 | 4.400 | 4.532 | 2,977 | +0.13(+3.01%) |
Feb 20, 2024 | 4.400 | 4.520 | 4.390 | 4.400 | 2,394 | -0.04(-0.90%) |
Feb 16, 2024 | 4.430 | 4.440 | 4.430 | 4.440 | 539 | +0.07(+1.60%) |
Feb 15, 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 219 | -0.08(-1.80%) |
Feb 14, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 314 | +0.09(+2.06%) |
Feb 13, 2024 | 4.383 | 4.383 | 4.360 | 4.360 | 645 | +0.00(+0.00%) |
Feb 12, 2024 | 4.480 | 4.480 | 4.360 | 4.360 | 1,472 | -0.10(-2.24%) |
Feb 09, 2024 | 4.420 | 4.460 | 4.400 | 4.460 | 999 | -0.02(-0.45%) |
Feb 08, 2024 | 4.450 | 4.480 | 4.440 | 4.480 | 1,067 | +0.00(+0.05%) |
Feb 07, 2024 | 4.370 | 4.500 | 4.370 | 4.478 | 9,305 | -0.02(-0.50%) |
Feb 06, 2024 | 4.385 | 4.700 | 4.385 | 4.500 | 3,317 | +0.05(+1.12%) |
Feb 05, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 841 | +0.00(+0.00%) |
Feb 02, 2024 | 4.357 | 4.450 | 4.357 | 4.450 | 764 | +0.10(+2.30%) |
Jan 31, 2024 | 4.350 | 91 | -0.07(-1.58%) | |||
Jan 30, 2024 | 4.390 | 4.420 | 4.320 | 4.420 | 3,733 | -0.02(-0.45%) |
Jan 29, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 240 | +0.05(+1.14%) |
Jan 26, 2024 | 4.390 | 4.390 | 4.390 | 4.390 | 551 | -0.07(-1.46%) |
Jan 25, 2024 | 4.455 | 4.455 | 4.455 | 4.455 | 871 | +0.12(+2.89%) |
Jan 24, 2024 | 4.330 | 4.330 | 4.330 | 4.330 | 1,546 | -0.19(-4.20%) |
Jan 23, 2024 | 4.620 | 4.628 | 4.340 | 4.520 | 8,341 | -0.10(-2.16%) |
Jan 22, 2024 | 4.630 | 4.670 | 4.620 | 4.620 | 2,420 | -0.04(-0.86%) |
Jan 19, 2024 | 4.660 | 4.680 | 4.637 | 4.660 | 2,895 | -0.10(-2.10%) |
Jan 18, 2024 | 4.710 | 4.760 | 4.630 | 4.760 | 8,051 | -0.06(-1.24%) |
Jan 17, 2024 | 4.800 | 4.820 | 4.800 | 4.820 | 1,902 | +0.02(+0.39%) |
Jan 16, 2024 | 4.521 | 4.803 | 4.521 | 4.801 | 1,549 | +0.00(+0.02%) |
Jan 12, 2024 | 4.820 | 4.820 | 4.750 | 4.800 | 1,114 | -0.02(-0.41%) |
Jan 11, 2024 | 4.830 | 4.830 | 4.820 | 4.820 | 1,720 | +0.00(+0.06%) |
Jan 10, 2024 | 4.830 | 4.830 | 4.665 | 4.817 | 1,661 | +0.17(+3.60%) |
Jan 09, 2024 | 4.810 | 4.810 | 4.590 | 4.650 | 9,501 | -0.20(-4.12%) |
Jan 08, 2024 | 4.900 | 4.900 | 4.840 | 4.850 | 7,454 | -0.04(-0.82%) |
Jan 05, 2024 | 4.850 | 4.890 | 4.830 | 4.890 | 7,533 | +0.06(+1.24%) |
Jan 04, 2024 | 4.900 | 4.900 | 4.790 | 4.830 | 13,765 | -0.02(-0.41%) |
Jan 03, 2024 | 4.600 | 4.900 | 4.600 | 4.850 | 11,996 | +0.16(+3.37%) |
Jan 02, 2024 | 4.400 | 4.980 | 4.400 | 4.692 | 20,705 | +0.43(+10.13%) |
Dec 29, 2023 | 4.300 | 4.380 | 4.260 | 4.260 | 2,074 | -0.13(-2.96%) |
Dec 28, 2023 | 4.380 | 4.403 | 4.284 | 4.390 | 1,931 | -0.01(-0.23%) |
Dec 26, 2023 | 4.400 | 110 | +0.01(+0.23%) | |||
Dec 22, 2023 | 4.380 | 4.390 | 4.370 | 4.390 | 2,632 | -0.00(-0.11%) |
Dec 21, 2023 | 4.362 | 4.398 | 4.360 | 4.395 | 2,021 | -0.01(-0.11%) |
Dec 20, 2023 | 4.330 | 4.400 | 4.330 | 4.400 | 916 | +0.07(+1.62%) |
Dec 19, 2023 | 4.420 | 4.450 | 4.330 | 4.330 | 2,459 | +0.02(+0.46%) |
Dec 18, 2023 | 4.450 | 4.450 | 4.310 | 4.310 | 2,272 | -0.20(-4.43%) |
Dec 15, 2023 | 4.320 | 4.510 | 4.300 | 4.510 | 54,011 | +0.21(+4.88%) |
Dec 14, 2023 | 4.340 | 4.340 | 4.300 | 4.300 | 3,107 | +0.00(+0.00%) |
Dec 13, 2023 | 4.240 | 4.300 | 4.240 | 4.300 | 8,601 | +0.06(+1.42%) |
Dec 12, 2023 | 4.240 | 4.240 | 4.240 | 4.240 | 990 | -0.05(-1.17%) |
Dec 11, 2023 | 4.300 | 4.300 | 4.282 | 4.290 | 2,209 | -0.04(-0.92%) |
Dec 08, 2023 | 4.110 | 4.350 | 4.110 | 4.330 | 21,832 | +0.28(+6.91%) |
Dec 07, 2023 | 4.040 | 4.060 | 4.030 | 4.050 | 2,468 | -0.01(-0.25%) |
Dec 06, 2023 | 4.050 | 4.210 | 4.030 | 4.060 | 5,444 | +0.03(+0.74%) |
Dec 05, 2023 | 4.050 | 4.050 | 4.030 | 4.030 | 1,314 | +0.02(+0.50%) |
Dec 04, 2023 | 4.080 | 4.240 | 4.000 | 4.010 | 15,957 | -0.08(-1.96%) |