Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.180 | 4.180 | 3.950 | 4.065 | 4,580 | +0.12(+2.92%) |
Feb 28, 2024 | 3.950 | 4.080 | 3.950 | 3.950 | 5,157 | +0.00(+0.00%) |
Feb 27, 2024 | 3.950 | 4.000 | 3.840 | 3.950 | 7,742 | +0.06(+1.54%) |
Feb 26, 2024 | 3.980 | 4.000 | 3.890 | 3.890 | 5,949 | -0.03(-0.77%) |
Feb 23, 2024 | 3.880 | 3.955 | 3.810 | 3.920 | 14,675 | -0.03(-0.76%) |
Feb 22, 2024 | 4.150 | 4.150 | 3.860 | 3.950 | 23,913 | -0.28(-6.72%) |
Feb 21, 2024 | 4.110 | 4.242 | 3.942 | 4.234 | 11,125 | +0.12(+3.03%) |
Feb 20, 2024 | 4.130 | 4.240 | 4.010 | 4.110 | 18,192 | -0.10(-2.38%) |
Feb 16, 2024 | 4.210 | 4.270 | 4.120 | 4.210 | 12,804 | -0.01(-0.24%) |
Feb 15, 2024 | 4.290 | 4.290 | 4.140 | 4.220 | 11,185 | +0.02(+0.48%) |
Feb 14, 2024 | 4.250 | 4.250 | 4.100 | 4.200 | 10,471 | +0.01(+0.24%) |
Feb 13, 2024 | 4.160 | 4.380 | 4.100 | 4.190 | 9,975 | -0.05(-1.18%) |
Feb 12, 2024 | 4.300 | 4.390 | 4.166 | 4.240 | 5,764 | -0.18(-4.07%) |
Feb 09, 2024 | 4.480 | 4.480 | 4.100 | 4.420 | 9,665 | +0.16(+3.76%) |
Feb 08, 2024 | 4.280 | 4.430 | 4.110 | 4.260 | 4,522 | +0.15(+3.78%) |
Feb 07, 2024 | 4.255 | 4.255 | 4.030 | 4.105 | 3,262 | -0.02(-0.61%) |
Feb 06, 2024 | 4.240 | 4.730 | 4.050 | 4.130 | 37,512 | -0.05(-1.20%) |
Feb 05, 2024 | 4.420 | 4.420 | 4.040 | 4.180 | 19,674 | -0.22(-5.00%) |
Feb 02, 2024 | 4.220 | 4.420 | 4.220 | 4.400 | 8,692 | +0.15(+3.53%) |
Feb 01, 2024 | 4.290 | 4.460 | 4.250 | 4.250 | 25,690 | -0.06(-1.39%) |
Jan 31, 2024 | 4.240 | 4.390 | 4.240 | 4.310 | 3,489 | -0.09(-2.05%) |
Jan 30, 2024 | 4.470 | 4.470 | 4.400 | 4.400 | 4,542 | +0.05(+1.15%) |
Jan 29, 2024 | 4.420 | 4.420 | 4.200 | 4.350 | 2,078 | +0.04(+0.93%) |
Jan 26, 2024 | 4.240 | 4.410 | 4.240 | 4.310 | 4,937 | -0.01(-0.23%) |
Jan 25, 2024 | 4.200 | 4.350 | 4.200 | 4.320 | 8,409 | +0.10(+2.36%) |
Jan 24, 2024 | 4.200 | 4.330 | 4.200 | 4.220 | 14,193 | -0.01(-0.23%) |
Jan 23, 2024 | 4.420 | 4.420 | 4.230 | 4.230 | 19,604 | -0.14(-3.20%) |
Jan 22, 2024 | 4.520 | 4.520 | 4.200 | 4.370 | 31,971 | -0.17(-3.74%) |
Jan 19, 2024 | 4.500 | 4.600 | 4.450 | 4.540 | 26,436 | +0.01(+0.22%) |
Jan 18, 2024 | 4.600 | 4.750 | 4.410 | 4.530 | 28,872 | +0.03(+0.67%) |
Jan 17, 2024 | 4.550 | 4.735 | 4.450 | 4.500 | 40,804 | -0.04(-0.88%) |
Jan 16, 2024 | 5.050 | 5.050 | 4.520 | 4.540 | 78,276 | -0.44(-8.84%) |
Jan 12, 2024 | 5.100 | 5.100 | 4.980 | 4.980 | 7,217 | -0.07(-1.39%) |
Jan 11, 2024 | 5.140 | 5.140 | 4.970 | 5.050 | 13,362 | -0.09(-1.75%) |
Jan 10, 2024 | 5.180 | 5.240 | 5.010 | 5.140 | 30,475 | -0.06(-1.15%) |
Jan 09, 2024 | 5.230 | 5.242 | 5.068 | 5.200 | 11,639 | +0.11(+2.16%) |
Jan 08, 2024 | 5.290 | 5.290 | 5.020 | 5.090 | 11,940 | -0.08(-1.55%) |
Jan 05, 2024 | 5.290 | 5.355 | 5.030 | 5.170 | 23,279 | -0.04(-0.77%) |
Jan 04, 2024 | 5.000 | 5.300 | 5.000 | 5.210 | 24,764 | +0.12(+2.36%) |
Jan 03, 2024 | 5.000 | 5.165 | 4.740 | 5.090 | 55,504 | +0.08(+1.60%) |
Jan 02, 2024 | 5.170 | 5.440 | 4.860 | 5.010 | 24,247 | -0.38(-7.05%) |
Dec 29, 2023 | 5.410 | 5.680 | 5.120 | 5.390 | 24,795 | +0.06(+1.13%) |
Dec 28, 2023 | 5.429 | 5.480 | 5.281 | 5.330 | 11,273 | -0.12(-2.20%) |
Dec 27, 2023 | 4.980 | 5.500 | 4.860 | 5.450 | 29,600 | +0.55(+11.22%) |
Dec 26, 2023 | 4.850 | 4.980 | 4.850 | 4.900 | 17,788 | +0.00(+0.00%) |
Dec 22, 2023 | 4.952 | 4.952 | 4.700 | 4.900 | 8,668 | +0.30(+6.52%) |
Dec 21, 2023 | 4.600 | 4.720 | 4.565 | 4.600 | 21,262 | +0.05(+1.10%) |
Dec 20, 2023 | 4.720 | 4.720 | 4.510 | 4.550 | 15,703 | -0.09(-1.94%) |
Dec 19, 2023 | 4.550 | 4.860 | 4.550 | 4.640 | 37,552 | +0.19(+4.27%) |
Dec 18, 2023 | 4.510 | 4.780 | 4.450 | 4.450 | 81,311 | -0.18(-3.89%) |
Dec 15, 2023 | 4.680 | 4.990 | 4.500 | 4.630 | 11,703 | -0.05(-1.07%) |
Dec 14, 2023 | 4.810 | 5.101 | 4.680 | 4.680 | 23,692 | -0.13(-2.70%) |
Dec 13, 2023 | 5.240 | 5.240 | 4.800 | 4.810 | 25,873 | -0.23(-4.56%) |
Dec 12, 2023 | 5.080 | 5.520 | 4.830 | 5.040 | 47,007 | -0.08(-1.47%) |
Dec 11, 2023 | 5.660 | 5.790 | 4.810 | 5.115 | 55,356 | -0.54(-9.55%) |
Dec 08, 2023 | 5.640 | 5.952 | 5.521 | 5.655 | 29,718 | +0.11(+1.89%) |
Dec 07, 2023 | 6.250 | 6.260 | 4.870 | 5.550 | 66,527 | -0.65(-10.48%) |
Dec 06, 2023 | 6.160 | 6.390 | 6.000 | 6.200 | 41,688 | +0.04(+0.64%) |
Dec 05, 2023 | 5.580 | 6.240 | 5.403 | 6.161 | 79,702 | +0.60(+10.80%) |
Dec 04, 2023 | 5.490 | 5.900 | 5.350 | 5.560 | 88,279 | +0.07(+1.28%) |