Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.520 | 5.126 | 4.310 | 4.860 | 60,015 | +0.39(+8.72%) |
Feb 28, 2024 | 5.170 | 5.305 | 4.400 | 4.470 | 47,083 | -0.73(-14.04%) |
Feb 27, 2024 | 4.270 | 5.460 | 4.260 | 5.200 | 149,672 | +0.94(+22.07%) |
Feb 26, 2024 | 3.860 | 4.400 | 3.832 | 4.260 | 53,410 | +0.37(+9.51%) |
Feb 23, 2024 | 3.830 | 3.960 | 3.810 | 3.890 | 43,760 | +0.07(+1.83%) |
Feb 22, 2024 | 3.810 | 3.990 | 3.750 | 3.820 | 40,115 | +0.02(+0.53%) |
Feb 21, 2024 | 3.800 | 3.993 | 3.710 | 3.800 | 79,351 | +0.04(+1.06%) |
Feb 20, 2024 | 3.960 | 4.060 | 3.450 | 3.760 | 90,361 | -0.18(-4.57%) |
Feb 16, 2024 | 4.000 | 4.110 | 3.780 | 3.940 | 91,510 | -0.06(-1.50%) |
Feb 15, 2024 | 3.420 | 4.220 | 3.340 | 4.000 | 111,795 | +0.60(+17.65%) |
Feb 14, 2024 | 3.610 | 3.720 | 3.370 | 3.400 | 137,179 | -0.24(-6.59%) |
Feb 13, 2024 | 3.400 | 3.650 | 3.190 | 3.640 | 193,128 | +0.14(+4.00%) |
Feb 12, 2024 | 3.740 | 3.900 | 3.440 | 3.500 | 158,917 | -0.13(-3.58%) |
Feb 09, 2024 | 3.530 | 3.840 | 3.530 | 3.630 | 44,985 | +0.09(+2.54%) |
Feb 08, 2024 | 3.860 | 3.860 | 3.360 | 3.540 | 288,752 | -0.11(-3.01%) |
Feb 07, 2024 | 3.760 | 3.980 | 3.650 | 3.650 | 21,419 | -0.12(-3.18%) |
Feb 06, 2024 | 3.640 | 3.770 | 3.560 | 3.770 | 23,113 | +0.09(+2.45%) |
Feb 05, 2024 | 3.800 | 3.800 | 3.550 | 3.680 | 20,588 | -0.14(-3.66%) |
Feb 02, 2024 | 3.730 | 3.900 | 3.700 | 3.820 | 18,164 | -0.04(-1.04%) |
Feb 01, 2024 | 3.700 | 4.080 | 3.610 | 3.860 | 37,408 | +0.21(+5.75%) |
Jan 31, 2024 | 3.700 | 3.850 | 3.590 | 3.650 | 34,660 | -0.05(-1.35%) |
Jan 30, 2024 | 3.800 | 3.910 | 3.460 | 3.700 | 56,719 | -0.15(-3.90%) |
Jan 29, 2024 | 3.959 | 3.959 | 3.730 | 3.850 | 51,397 | +0.03(+0.79%) |
Jan 26, 2024 | 3.990 | 4.140 | 3.780 | 3.820 | 62,203 | -0.23(-5.68%) |
Jan 25, 2024 | 3.980 | 4.190 | 3.750 | 4.050 | 31,564 | +0.02(+0.50%) |
Jan 24, 2024 | 4.270 | 4.460 | 4.000 | 4.030 | 27,814 | -0.22(-5.18%) |
Jan 23, 2024 | 4.570 | 4.855 | 4.180 | 4.250 | 22,837 | -0.23(-5.13%) |
Jan 22, 2024 | 4.350 | 4.500 | 4.134 | 4.480 | 29,205 | +0.13(+2.99%) |
Jan 19, 2024 | 4.380 | 4.630 | 4.140 | 4.350 | 11,985 | +0.00(+0.00%) |
Jan 18, 2024 | 4.410 | 4.650 | 4.140 | 4.350 | 26,680 | +0.00(+0.00%) |
Jan 17, 2024 | 4.400 | 4.690 | 4.250 | 4.350 | 60,144 | -0.09(-2.03%) |
Jan 16, 2024 | 4.810 | 4.970 | 4.360 | 4.440 | 32,025 | -0.35(-7.31%) |
Jan 12, 2024 | 4.730 | 4.910 | 4.523 | 4.790 | 34,781 | -0.03(-0.62%) |
Jan 11, 2024 | 4.580 | 5.230 | 4.350 | 4.820 | 153,874 | +0.19(+4.10%) |
Jan 10, 2024 | 4.510 | 4.630 | 4.370 | 4.630 | 14,556 | +0.06(+1.31%) |
Jan 09, 2024 | 4.190 | 5.030 | 4.030 | 4.570 | 67,914 | +0.37(+8.81%) |
Jan 08, 2024 | 4.550 | 4.780 | 3.990 | 4.200 | 133,111 | -0.36(-7.89%) |
Jan 05, 2024 | 4.660 | 4.730 | 4.410 | 4.560 | 44,365 | -0.09(-1.94%) |
Jan 04, 2024 | 5.080 | 5.080 | 4.580 | 4.650 | 59,645 | -0.33(-6.63%) |
Jan 03, 2024 | 5.200 | 5.310 | 4.890 | 4.980 | 33,768 | -0.03(-0.60%) |
Jan 02, 2024 | 4.890 | 5.250 | 4.810 | 5.010 | 149,212 | +0.09(+1.83%) |
Dec 29, 2023 | 4.980 | 5.050 | 4.890 | 4.920 | 22,098 | -0.06(-1.20%) |
Dec 28, 2023 | 5.000 | 5.050 | 4.930 | 4.980 | 16,491 | -0.03(-0.60%) |
Dec 27, 2023 | 5.000 | 5.090 | 4.910 | 5.010 | 21,736 | +0.01(+0.20%) |
Dec 26, 2023 | 4.910 | 5.150 | 4.760 | 5.000 | 28,414 | +0.01(+0.20%) |
Dec 22, 2023 | 4.950 | 5.190 | 4.800 | 4.990 | 40,008 | +0.12(+2.46%) |
Dec 21, 2023 | 5.108 | 5.108 | 4.500 | 4.870 | 21,947 | +0.11(+2.31%) |
Dec 20, 2023 | 4.710 | 4.865 | 4.480 | 4.760 | 44,629 | +0.07(+1.49%) |
Dec 19, 2023 | 4.690 | 4.730 | 4.420 | 4.690 | 24,617 | +0.13(+2.85%) |
Dec 18, 2023 | 4.640 | 4.661 | 4.150 | 4.560 | 42,705 | -0.03(-0.65%) |
Dec 15, 2023 | 5.080 | 5.190 | 4.590 | 4.590 | 64,720 | -0.42(-8.38%) |
Dec 14, 2023 | 5.400 | 5.560 | 4.870 | 5.010 | 86,871 | -0.19(-3.65%) |
Dec 13, 2023 | 4.780 | 5.290 | 4.700 | 5.200 | 38,943 | +0.21(+4.21%) |
Dec 12, 2023 | 4.830 | 5.190 | 4.570 | 4.990 | 33,416 | +0.11(+2.25%) |
Dec 11, 2023 | 5.070 | 5.395 | 4.680 | 4.880 | 27,078 | -0.15(-2.98%) |
Dec 08, 2023 | 5.310 | 5.415 | 4.820 | 5.030 | 22,205 | -0.36(-6.68%) |
Dec 07, 2023 | 5.500 | 5.880 | 5.215 | 5.390 | 38,743 | -0.16(-2.88%) |
Dec 06, 2023 | 5.390 | 5.950 | 5.220 | 5.550 | 81,341 | +0.16(+2.97%) |
Dec 05, 2023 | 5.400 | 6.360 | 5.290 | 5.390 | 42,333 | +0.15(+2.86%) |
Dec 04, 2023 | 4.590 | 5.240 | 4.295 | 5.240 | 66,588 | +0.83(+18.82%) |