Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.101 | 3.378 | 2.960 | 3.060 | 11,344 | -0.04(-1.29%) |
Feb 28, 2024 | 3.247 | 3.290 | 3.060 | 3.100 | 6,911 | -0.02(-0.64%) |
Feb 27, 2024 | 3.500 | 3.500 | 3.070 | 3.120 | 11,797 | -0.46(-12.97%) |
Feb 26, 2024 | 4.040 | 4.040 | 3.500 | 3.585 | 5,506 | -0.02(-0.42%) |
Feb 23, 2024 | 3.620 | 3.770 | 3.600 | 3.600 | 6,817 | +0.08(+2.42%) |
Feb 22, 2024 | 3.640 | 3.665 | 3.391 | 3.515 | 6,399 | -0.01(-0.28%) |
Feb 21, 2024 | 3.710 | 3.774 | 3.510 | 3.525 | 7,983 | -0.27(-6.99%) |
Feb 20, 2024 | 3.700 | 3.871 | 3.700 | 3.790 | 9,360 | +0.12(+3.27%) |
Feb 16, 2024 | 3.260 | 3.810 | 3.260 | 3.670 | 24,647 | +0.38(+11.55%) |
Feb 15, 2024 | 3.150 | 3.310 | 3.050 | 3.290 | 5,666 | +0.27(+8.94%) |
Feb 14, 2024 | 3.230 | 3.227 | 3.010 | 3.020 | 60,154 | +0.03(+1.00%) |
Feb 13, 2024 | 3.170 | 3.275 | 2.950 | 2.990 | 51,576 | -0.29(-8.84%) |
Feb 12, 2024 | 3.490 | 3.640 | 3.260 | 3.280 | 38,463 | -0.18(-5.29%) |
Feb 09, 2024 | 3.650 | 3.650 | 3.410 | 3.463 | 16,290 | -0.14(-3.80%) |
Feb 08, 2024 | 4.000 | 4.000 | 3.600 | 3.600 | 14,140 | -0.26(-6.74%) |
Feb 07, 2024 | 4.390 | 4.390 | 3.830 | 3.860 | 15,371 | -0.13(-3.26%) |
Feb 06, 2024 | 3.950 | 4.190 | 3.950 | 3.990 | 5,793 | +0.17(+4.45%) |
Feb 05, 2024 | 4.210 | 4.250 | 3.808 | 3.820 | 4,665 | -0.38(-9.05%) |
Feb 02, 2024 | 4.390 | 4.450 | 3.980 | 4.200 | 17,240 | -0.25(-5.62%) |
Feb 01, 2024 | 4.560 | 4.658 | 4.355 | 4.450 | 28,895 | -0.11(-2.41%) |
Jan 31, 2024 | 4.700 | 4.770 | 4.510 | 4.560 | 5,546 | -0.16(-3.39%) |
Jan 30, 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 10,815 | -0.08(-1.67%) |
Jan 29, 2024 | 4.760 | 4.800 | 4.760 | 4.800 | 2,228 | +0.22(+4.80%) |
Jan 26, 2024 | 4.710 | 4.750 | 4.580 | 4.580 | 1,735 | -0.12(-2.55%) |
Jan 25, 2024 | 4.660 | 4.770 | 4.660 | 4.700 | 1,817 | +0.04(+0.86%) |
Jan 24, 2024 | 4.650 | 4.705 | 4.620 | 4.660 | 3,792 | +0.05(+0.98%) |
Jan 23, 2024 | 4.920 | 4.920 | 4.570 | 4.615 | 16,435 | -0.01(-0.11%) |
Jan 22, 2024 | 4.730 | 4.760 | 4.578 | 4.620 | 5,517 | +0.00(+0.11%) |
Jan 19, 2024 | 4.474 | 4.640 | 4.474 | 4.615 | 8,138 | -0.08(-1.81%) |
Jan 18, 2024 | 4.720 | 4.810 | 4.520 | 4.700 | 9,063 | +0.13(+2.84%) |
Jan 17, 2024 | 4.560 | 4.690 | 4.550 | 4.570 | 3,113 | -0.13(-2.77%) |
Jan 16, 2024 | 4.950 | 4.900 | 4.630 | 4.700 | 10,963 | -0.25(-5.05%) |
Jan 12, 2024 | 4.640 | 4.950 | 4.637 | 4.950 | 11,261 | +0.33(+7.14%) |
Jan 11, 2024 | 4.660 | 4.660 | 4.620 | 4.620 | 790 | -0.19(-3.95%) |
Jan 10, 2024 | 4.610 | 4.810 | 4.578 | 4.810 | 2,753 | +0.03(+0.69%) |
Jan 09, 2024 | 4.700 | 4.840 | 4.650 | 4.777 | 3,007 | +0.01(+0.15%) |
Jan 08, 2024 | 4.730 | 4.869 | 4.535 | 4.770 | 9,929 | +0.01(+0.21%) |
Jan 05, 2024 | 4.620 | 4.835 | 4.620 | 4.760 | 2,432 | +0.05(+1.06%) |
Jan 04, 2024 | 4.890 | 4.940 | 4.534 | 4.710 | 5,582 | -0.09(-1.87%) |
Jan 03, 2024 | 4.790 | 5.094 | 4.790 | 4.800 | 10,879 | -0.10(-2.04%) |
Jan 02, 2024 | 4.720 | 4.900 | 4.720 | 4.900 | 2,558 | +0.09(+1.87%) |
Dec 29, 2023 | 4.860 | 4.865 | 4.490 | 4.810 | 28,267 | +0.04(+0.84%) |
Dec 28, 2023 | 5.080 | 5.100 | 4.740 | 4.770 | 14,106 | -0.07(-1.49%) |
Dec 27, 2023 | 4.900 | 4.900 | 4.700 | 4.842 | 8,604 | -0.06(-1.18%) |
Dec 26, 2023 | 4.890 | 4.900 | 4.640 | 4.900 | 11,703 | +0.04(+0.82%) |
Dec 22, 2023 | 4.830 | 4.900 | 4.507 | 4.860 | 52,408 | +0.03(+0.62%) |
Dec 21, 2023 | 4.800 | 4.940 | 4.800 | 4.830 | 7,033 | +0.07(+1.47%) |
Dec 20, 2023 | 5.010 | 5.407 | 4.552 | 4.760 | 16,575 | -0.41(-7.93%) |
Dec 19, 2023 | 5.880 | 5.880 | 5.100 | 5.170 | 6,482 | -0.31(-5.66%) |
Dec 18, 2023 | 5.200 | 5.550 | 5.000 | 5.480 | 16,424 | +0.21(+3.98%) |
Dec 15, 2023 | 5.550 | 5.930 | 5.200 | 5.270 | 14,542 | -0.27(-4.79%) |
Dec 14, 2023 | 5.440 | 5.970 | 5.270 | 5.535 | 2,973 | +0.11(+1.93%) |
Dec 13, 2023 | 5.500 | 5.560 | 5.137 | 5.430 | 6,549 | -0.07(-1.27%) |
Dec 12, 2023 | 5.210 | 5.564 | 5.210 | 5.500 | 7,056 | -0.24(-4.18%) |
Dec 11, 2023 | 5.530 | 5.740 | 5.170 | 5.740 | 15,876 | +0.24(+4.36%) |
Dec 08, 2023 | 4.990 | 5.503 | 4.950 | 5.500 | 24,620 | +0.55(+11.11%) |
Dec 07, 2023 | 5.558 | 5.558 | 4.900 | 4.950 | 35,934 | -0.37(-6.99%) |
Dec 06, 2023 | 5.695 | 5.831 | 5.322 | 5.322 | 5,014 | -0.35(-6.14%) |
Dec 05, 2023 | 6.160 | 6.160 | 5.430 | 5.670 | 8,782 | -0.38(-6.28%) |
Dec 04, 2023 | 6.400 | 6.400 | 5.750 | 6.050 | 16,859 | -0.44(-6.78%) |