Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.390 | 4.500 | 4.350 | 4.400 | 2,913 | +0.07(+1.62%) |
Feb 28, 2024 | 4.300 | 4.330 | 4.256 | 4.330 | 7,590 | +0.00(+0.00%) |
Feb 27, 2024 | 4.310 | 4.330 | 4.310 | 4.330 | 1,979 | +0.00(+0.00%) |
Feb 26, 2024 | 4.200 | 4.390 | 4.200 | 4.330 | 4,134 | +0.11(+2.61%) |
Feb 23, 2024 | 4.120 | 4.370 | 4.080 | 4.220 | 16,328 | +0.02(+0.48%) |
Feb 22, 2024 | 4.240 | 4.290 | 4.200 | 4.200 | 3,374 | -0.05(-1.15%) |
Feb 21, 2024 | 4.150 | 4.250 | 4.070 | 4.249 | 4,871 | +0.18(+4.40%) |
Feb 20, 2024 | 4.170 | 4.220 | 3.900 | 4.070 | 17,988 | -0.04(-0.92%) |
Feb 16, 2024 | 3.900 | 4.157 | 3.900 | 4.108 | 5,205 | +0.02(+0.42%) |
Feb 15, 2024 | 4.110 | 4.120 | 4.050 | 4.090 | 1,818 | -0.03(-0.72%) |
Feb 14, 2024 | 4.130 | 4.130 | 4.050 | 4.120 | 5,601 | +0.00(+0.00%) |
Feb 13, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 1,256 | +0.00(+0.00%) |
Feb 12, 2024 | 3.890 | 4.230 | 3.890 | 4.120 | 4,477 | +0.02(+0.49%) |
Feb 09, 2024 | 4.010 | 4.100 | 3.910 | 4.100 | 6,504 | +0.07(+1.74%) |
Feb 08, 2024 | 4.220 | 4.220 | 4.020 | 4.030 | 3,647 | -0.05(-1.35%) |
Feb 07, 2024 | 4.060 | 4.210 | 3.949 | 4.085 | 24,946 | -0.08(-2.04%) |
Feb 06, 2024 | 4.600 | 4.600 | 4.170 | 4.170 | 8,546 | -0.43(-9.35%) |
Feb 05, 2024 | 4.510 | 4.600 | 4.510 | 4.600 | 8,669 | -0.01(-0.22%) |
Feb 02, 2024 | 4.440 | 4.610 | 4.440 | 4.610 | 1,677 | +0.09(+1.99%) |
Feb 01, 2024 | 4.430 | 4.520 | 4.400 | 4.520 | 2,161 | +0.09(+2.03%) |
Jan 31, 2024 | 4.600 | 4.620 | 4.430 | 4.430 | 4,632 | -0.17(-3.70%) |
Jan 30, 2024 | 4.630 | 4.630 | 4.420 | 4.600 | 7,067 | -0.04(-0.86%) |
Jan 29, 2024 | 4.655 | 4.690 | 4.370 | 4.640 | 10,626 | +0.00(+0.00%) |
Jan 26, 2024 | 4.480 | 4.640 | 4.410 | 4.640 | 1,820 | +0.04(+0.87%) |
Jan 25, 2024 | 4.700 | 4.700 | 4.530 | 4.600 | 6,403 | -0.03(-0.54%) |
Jan 24, 2024 | 4.610 | 4.650 | 4.610 | 4.625 | 2,313 | +0.00(+0.11%) |
Jan 23, 2024 | 4.680 | 4.750 | 4.620 | 4.620 | 8,458 | +0.05(+1.09%) |
Jan 22, 2024 | 4.570 | 4.731 | 4.570 | 4.570 | 4,179 | -0.01(-0.16%) |
Jan 19, 2024 | 4.560 | 4.629 | 4.560 | 4.577 | 5,046 | -0.06(-1.35%) |
Jan 18, 2024 | 4.600 | 4.640 | 4.600 | 4.640 | 1,621 | +0.00(+0.00%) |
Jan 17, 2024 | 4.810 | 4.810 | 4.640 | 4.640 | 13,924 | -0.07(-1.49%) |
Jan 16, 2024 | 4.790 | 4.900 | 4.620 | 4.710 | 26,291 | +0.01(+0.21%) |
Jan 12, 2024 | 4.780 | 4.915 | 4.650 | 4.700 | 20,584 | +0.00(+0.00%) |
Jan 11, 2024 | 4.620 | 4.800 | 4.610 | 4.700 | 28,359 | +0.10(+2.17%) |
Jan 10, 2024 | 4.320 | 4.880 | 4.281 | 4.600 | 60,531 | +0.33(+7.73%) |
Jan 09, 2024 | 4.280 | 4.290 | 4.178 | 4.270 | 2,846 | +0.01(+0.35%) |
Jan 08, 2024 | 4.270 | 4.280 | 4.215 | 4.255 | 8,034 | +0.01(+0.35%) |
Jan 05, 2024 | 4.260 | 4.280 | 4.220 | 4.240 | 6,601 | -0.02(-0.47%) |
Jan 04, 2024 | 4.260 | 4.280 | 4.230 | 4.260 | 2,647 | +0.04(+0.95%) |
Jan 03, 2024 | 4.110 | 4.220 | 4.110 | 4.220 | 2,432 | -0.03(-0.71%) |
Jan 02, 2024 | 4.200 | 4.280 | 4.190 | 4.250 | 7,145 | +0.07(+1.63%) |
Dec 29, 2023 | 4.120 | 4.190 | 4.120 | 4.182 | 2,816 | +0.10(+2.50%) |
Dec 28, 2023 | 4.060 | 4.150 | 4.060 | 4.080 | 11,160 | -0.04(-0.97%) |
Dec 27, 2023 | 4.019 | 4.120 | 4.019 | 4.120 | 3,604 | -0.03(-0.73%) |
Dec 26, 2023 | 4.020 | 4.150 | 4.020 | 4.150 | 978 | -0.01(-0.24%) |
Dec 22, 2023 | 3.960 | 4.160 | 3.960 | 4.160 | 8,900 | +0.22(+5.58%) |
Dec 21, 2023 | 3.990 | 4.000 | 3.940 | 3.940 | 2,015 | -0.05(-1.25%) |
Dec 20, 2023 | 3.900 | 3.990 | 3.780 | 3.990 | 4,435 | +0.14(+3.64%) |
Dec 19, 2023 | 3.940 | 3.940 | 3.740 | 3.850 | 4,880 | +0.02(+0.52%) |
Dec 18, 2023 | 3.728 | 3.978 | 3.680 | 3.830 | 5,629 | -0.13(-3.28%) |
Dec 15, 2023 | 3.680 | 3.970 | 3.645 | 3.960 | 43,638 | +0.32(+8.79%) |
Dec 14, 2023 | 3.600 | 3.650 | 3.600 | 3.640 | 17,538 | +0.07(+1.96%) |
Dec 13, 2023 | 3.520 | 3.630 | 3.520 | 3.570 | 5,039 | +0.05(+1.42%) |
Dec 12, 2023 | 3.520 | 3.520 | 3.520 | 3.520 | 759 | -0.05(-1.40%) |
Dec 11, 2023 | 3.520 | 3.570 | 3.520 | 3.570 | 1,043 | +0.05(+1.42%) |
Dec 08, 2023 | 3.490 | 3.530 | 3.470 | 3.520 | 6,499 | +0.06(+1.73%) |
Dec 07, 2023 | 3.480 | 3.490 | 3.460 | 3.460 | 2,306 | +0.01(+0.29%) |
Dec 06, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 1,372 | +0.00(+0.00%) |
Dec 05, 2023 | 3.430 | 3.450 | 3.424 | 3.450 | 22,291 | -0.01(-0.29%) |
Dec 04, 2023 | 3.459 | 3.460 | 3.446 | 3.460 | 3,011 | +0.01(+0.29%) |