Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.250 | 4.435 | 4.160 | 4.310 | 461,995 | +0.14(+3.36%) |
Feb 28, 2024 | 4.070 | 4.260 | 3.960 | 4.170 | 742,272 | +0.10(+2.46%) |
Feb 27, 2024 | 3.720 | 4.120 | 3.720 | 4.070 | 732,668 | +0.43(+11.81%) |
Feb 26, 2024 | 3.560 | 3.780 | 3.560 | 3.640 | 367,746 | +0.08(+2.25%) |
Feb 23, 2024 | 3.320 | 3.560 | 3.310 | 3.560 | 383,441 | +0.22(+6.59%) |
Feb 22, 2024 | 3.380 | 3.450 | 3.290 | 3.340 | 143,758 | -0.01(-0.30%) |
Feb 21, 2024 | 3.330 | 3.480 | 3.290 | 3.350 | 326,633 | +0.03(+0.90%) |
Feb 20, 2024 | 3.240 | 3.410 | 3.240 | 3.320 | 271,994 | +0.04(+1.22%) |
Feb 16, 2024 | 3.130 | 3.290 | 3.080 | 3.280 | 392,084 | +0.15(+4.79%) |
Feb 15, 2024 | 3.230 | 3.230 | 3.110 | 3.130 | 492,539 | -0.02(-0.63%) |
Feb 14, 2024 | 3.170 | 3.185 | 3.110 | 3.150 | 158,290 | +0.06(+1.94%) |
Feb 13, 2024 | 3.200 | 3.250 | 3.070 | 3.090 | 229,659 | -0.21(-6.36%) |
Feb 12, 2024 | 3.240 | 3.340 | 3.230 | 3.300 | 177,412 | +0.06(+1.85%) |
Feb 09, 2024 | 3.050 | 3.269 | 3.040 | 3.240 | 306,604 | +0.22(+7.28%) |
Feb 08, 2024 | 3.120 | 3.185 | 3.000 | 3.020 | 384,297 | -0.12(-3.82%) |
Feb 07, 2024 | 3.200 | 3.258 | 3.090 | 3.140 | 265,516 | -0.05(-1.57%) |
Feb 06, 2024 | 3.060 | 3.270 | 3.040 | 3.190 | 250,637 | +0.11(+3.57%) |
Feb 05, 2024 | 3.000 | 3.200 | 2.950 | 3.080 | 289,961 | +0.11(+3.70%) |
Feb 02, 2024 | 3.120 | 3.120 | 2.895 | 2.970 | 347,846 | -0.14(-4.50%) |
Feb 01, 2024 | 3.220 | 3.230 | 3.060 | 3.110 | 337,886 | -0.07(-2.20%) |
Jan 31, 2024 | 3.280 | 3.360 | 3.170 | 3.180 | 267,146 | -0.11(-3.34%) |
Jan 30, 2024 | 3.400 | 3.420 | 3.281 | 3.290 | 203,635 | -0.13(-3.80%) |
Jan 29, 2024 | 3.220 | 3.430 | 3.150 | 3.420 | 320,396 | +0.18(+5.56%) |
Jan 26, 2024 | 3.270 | 3.320 | 3.215 | 3.240 | 341,585 | -0.01(-0.31%) |
Jan 25, 2024 | 3.280 | 3.375 | 3.160 | 3.250 | 321,491 | +0.02(+0.62%) |
Jan 24, 2024 | 3.390 | 3.390 | 3.180 | 3.230 | 389,901 | -0.10(-3.00%) |
Jan 23, 2024 | 3.400 | 3.480 | 3.295 | 3.330 | 321,930 | -0.06(-1.77%) |
Jan 22, 2024 | 3.610 | 3.661 | 3.380 | 3.390 | 633,788 | -0.23(-6.35%) |
Jan 19, 2024 | 3.650 | 3.660 | 3.395 | 3.620 | 355,069 | -0.06(-1.63%) |
Jan 18, 2024 | 3.760 | 3.760 | 3.611 | 3.680 | 388,995 | -0.07(-1.87%) |
Jan 17, 2024 | 3.520 | 3.790 | 3.410 | 3.750 | 627,172 | +0.12(+3.31%) |
Jan 16, 2024 | 3.820 | 3.820 | 3.600 | 3.630 | 459,680 | -0.25(-6.44%) |
Jan 12, 2024 | 3.880 | 4.100 | 3.830 | 3.880 | 268,040 | +0.01(+0.26%) |
Jan 11, 2024 | 4.260 | 4.260 | 3.860 | 3.870 | 519,252 | -0.45(-10.42%) |
Jan 10, 2024 | 4.330 | 4.560 | 4.260 | 4.320 | 437,808 | -0.03(-0.69%) |
Jan 09, 2024 | 4.200 | 4.380 | 4.130 | 4.350 | 334,344 | +0.13(+3.08%) |
Jan 08, 2024 | 3.990 | 4.250 | 3.860 | 4.220 | 373,429 | +0.20(+4.98%) |
Jan 05, 2024 | 4.000 | 4.075 | 3.850 | 4.020 | 442,848 | +0.00(+0.00%) |
Jan 04, 2024 | 3.940 | 4.300 | 3.840 | 4.020 | 598,478 | +0.08(+2.03%) |
Jan 03, 2024 | 4.450 | 4.595 | 3.805 | 3.940 | 1,056,163 | -0.29(-6.86%) |
Jan 02, 2024 | 3.840 | 4.285 | 3.770 | 4.230 | 1,151,854 | +0.39(+10.16%) |
Dec 29, 2023 | 3.830 | 3.960 | 3.715 | 3.840 | 455,009 | +0.01(+0.26%) |
Dec 28, 2023 | 3.850 | 3.950 | 3.780 | 3.830 | 446,054 | -0.01(-0.26%) |
Dec 27, 2023 | 3.740 | 3.850 | 3.670 | 3.840 | 327,279 | +0.14(+3.78%) |
Dec 26, 2023 | 3.630 | 3.740 | 3.555 | 3.700 | 417,002 | +0.13(+3.64%) |
Dec 22, 2023 | 3.270 | 3.590 | 3.270 | 3.570 | 613,263 | +0.41(+12.97%) |
Dec 21, 2023 | 3.150 | 3.222 | 3.080 | 3.160 | 325,593 | +0.08(+2.60%) |
Dec 20, 2023 | 3.150 | 3.338 | 3.070 | 3.080 | 504,775 | -0.12(-3.75%) |
Dec 19, 2023 | 2.840 | 3.200 | 2.840 | 3.200 | 524,428 | +0.38(+13.48%) |
Dec 18, 2023 | 2.890 | 3.010 | 2.820 | 2.820 | 299,758 | -0.06(-2.08%) |
Dec 15, 2023 | 3.010 | 3.070 | 2.820 | 2.880 | 890,457 | -0.12(-4.00%) |
Dec 14, 2023 | 2.940 | 3.075 | 2.890 | 3.000 | 604,302 | +0.09(+3.09%) |
Dec 13, 2023 | 2.800 | 2.920 | 2.765 | 2.910 | 560,248 | +0.10(+3.56%) |
Dec 12, 2023 | 2.800 | 2.860 | 2.710 | 2.810 | 446,331 | +0.09(+3.31%) |
Dec 11, 2023 | 2.770 | 2.780 | 2.670 | 2.720 | 517,236 | -0.05(-1.81%) |
Dec 08, 2023 | 2.830 | 2.840 | 2.710 | 2.770 | 307,290 | -0.04(-1.42%) |
Dec 07, 2023 | 2.840 | 2.850 | 2.770 | 2.810 | 538,711 | -0.03(-1.06%) |
Dec 06, 2023 | 2.680 | 2.960 | 2.660 | 2.840 | 662,413 | +0.18(+6.77%) |
Dec 05, 2023 | 2.660 | 2.700 | 2.620 | 2.660 | 309,370 | -0.03(-1.12%) |
Dec 04, 2023 | 2.620 | 2.719 | 2.580 | 2.690 | 760,026 | +0.04(+1.51%) |