Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.990 | 3.990 | 3.800 | 3.810 | 10,996 | -0.07(-1.80%) |
Feb 28, 2024 | 3.870 | 3.934 | 3.867 | 3.880 | 7,350 | +0.02(+0.52%) |
Feb 27, 2024 | 3.860 | 3.950 | 3.860 | 3.860 | 22,086 | +0.00(+0.00%) |
Feb 26, 2024 | 3.754 | 3.890 | 3.754 | 3.860 | 13,527 | +0.05(+1.31%) |
Feb 23, 2024 | 3.870 | 3.980 | 3.800 | 3.810 | 9,019 | -0.09(-2.31%) |
Feb 22, 2024 | 3.800 | 4.020 | 3.760 | 3.900 | 34,826 | -0.05(-1.27%) |
Feb 21, 2024 | 4.000 | 4.000 | 3.890 | 3.950 | 9,393 | -0.05(-1.25%) |
Feb 20, 2024 | 4.000 | 4.010 | 4.000 | 4.000 | 9,866 | -0.01(-0.25%) |
Feb 16, 2024 | 3.960 | 4.080 | 3.960 | 4.010 | 8,109 | +0.00(+0.00%) |
Feb 15, 2024 | 3.990 | 4.120 | 3.990 | 4.010 | 12,438 | -0.08(-1.96%) |
Feb 14, 2024 | 3.980 | 4.170 | 3.970 | 4.090 | 8,680 | +0.11(+2.76%) |
Feb 13, 2024 | 3.930 | 4.000 | 3.920 | 3.980 | 5,202 | -0.02(-0.50%) |
Feb 12, 2024 | 3.936 | 4.160 | 3.930 | 4.000 | 21,816 | +0.03(+0.76%) |
Feb 09, 2024 | 4.000 | 4.050 | 3.950 | 3.970 | 21,262 | -0.04(-1.00%) |
Feb 08, 2024 | 3.930 | 4.075 | 3.930 | 4.010 | 8,775 | +0.08(+2.04%) |
Feb 07, 2024 | 4.060 | 4.079 | 3.920 | 3.930 | 10,652 | -0.16(-3.91%) |
Feb 06, 2024 | 4.046 | 4.099 | 3.900 | 4.090 | 9,201 | +0.16(+4.07%) |
Feb 05, 2024 | 3.910 | 3.930 | 3.830 | 3.930 | 5,187 | -0.01(-0.25%) |
Feb 02, 2024 | 4.010 | 4.098 | 3.810 | 3.940 | 21,630 | -0.04(-1.01%) |
Feb 01, 2024 | 4.020 | 4.040 | 3.870 | 3.980 | 6,747 | +0.08(+2.05%) |
Jan 31, 2024 | 3.920 | 4.000 | 3.820 | 3.900 | 11,328 | +0.01(+0.36%) |
Jan 30, 2024 | 3.850 | 3.959 | 3.792 | 3.886 | 4,243 | -0.05(-1.37%) |
Jan 29, 2024 | 3.900 | 4.040 | 3.725 | 3.940 | 45,448 | +0.05(+1.29%) |
Jan 26, 2024 | 3.720 | 3.940 | 3.693 | 3.890 | 4,891 | +0.06(+1.57%) |
Jan 25, 2024 | 3.840 | 3.840 | 3.760 | 3.830 | 10,839 | -0.02(-0.52%) |
Jan 24, 2024 | 3.710 | 3.885 | 3.700 | 3.850 | 4,622 | +0.14(+3.77%) |
Jan 23, 2024 | 3.830 | 3.890 | 3.640 | 3.710 | 5,261 | -0.15(-3.89%) |
Jan 22, 2024 | 3.790 | 4.000 | 3.590 | 3.860 | 30,595 | +0.09(+2.39%) |
Jan 19, 2024 | 3.970 | 3.970 | 3.600 | 3.770 | 16,776 | -0.24(-5.99%) |
Jan 18, 2024 | 3.890 | 4.200 | 3.410 | 4.010 | 631,568 | +0.16(+4.16%) |
Jan 17, 2024 | 4.140 | 4.140 | 3.750 | 3.850 | 10,885 | -0.26(-6.33%) |
Jan 16, 2024 | 3.500 | 4.385 | 3.510 | 4.110 | 45,238 | +0.64(+18.44%) |
Jan 12, 2024 | 3.140 | 3.650 | 3.110 | 3.470 | 14,936 | +0.36(+11.58%) |
Jan 11, 2024 | 3.120 | 3.261 | 3.021 | 3.110 | 4,587 | +0.01(+0.32%) |
Jan 10, 2024 | 2.880 | 3.125 | 2.880 | 3.100 | 10,714 | +0.22(+7.64%) |
Jan 09, 2024 | 2.980 | 2.990 | 2.820 | 2.880 | 10,440 | -0.08(-2.81%) |
Jan 08, 2024 | 2.860 | 3.000 | 2.820 | 2.963 | 12,884 | +0.07(+2.53%) |
Jan 05, 2024 | 3.000 | 3.020 | 2.870 | 2.890 | 12,743 | -0.08(-2.69%) |
Jan 04, 2024 | 2.994 | 3.020 | 2.960 | 2.970 | 5,414 | -0.01(-0.34%) |
Jan 03, 2024 | 2.990 | 3.000 | 2.920 | 2.980 | 5,403 | +0.12(+4.19%) |
Jan 02, 2024 | 2.760 | 2.900 | 2.760 | 2.860 | 4,458 | +0.07(+2.51%) |
Dec 29, 2023 | 2.810 | 2.902 | 2.740 | 2.790 | 18,401 | -0.05(-1.76%) |
Dec 28, 2023 | 2.960 | 2.970 | 2.440 | 2.840 | 112,754 | -0.11(-3.73%) |
Dec 27, 2023 | 2.930 | 3.180 | 2.875 | 2.950 | 57,551 | +0.02(+0.68%) |
Dec 26, 2023 | 2.960 | 3.040 | 2.890 | 2.930 | 13,819 | -0.01(-0.34%) |
Dec 22, 2023 | 2.937 | 3.070 | 2.821 | 2.940 | 23,713 | +0.01(+0.50%) |
Dec 21, 2023 | 2.851 | 2.940 | 2.851 | 2.925 | 3,127 | -0.05(-1.84%) |
Dec 20, 2023 | 2.850 | 2.980 | 2.750 | 2.980 | 9,857 | +0.05(+1.71%) |
Dec 19, 2023 | 2.650 | 2.970 | 2.590 | 2.930 | 43,475 | +0.30(+11.41%) |
Dec 18, 2023 | 2.680 | 2.710 | 2.613 | 2.630 | 9,179 | -0.08(-2.95%) |
Dec 15, 2023 | 2.574 | 2.720 | 2.554 | 2.710 | 11,424 | +0.15(+5.86%) |
Dec 14, 2023 | 2.560 | 2.630 | 2.520 | 2.560 | 28,055 | +0.11(+4.49%) |
Dec 13, 2023 | 2.540 | 2.580 | 2.420 | 2.450 | 6,947 | +0.00(+0.00%) |
Dec 12, 2023 | 2.460 | 2.520 | 2.420 | 2.450 | 6,217 | -0.04(-1.61%) |
Dec 11, 2023 | 2.520 | 2.590 | 2.400 | 2.490 | 11,406 | -0.07(-2.89%) |
Dec 08, 2023 | 2.550 | 2.570 | 2.500 | 2.564 | 6,601 | -0.04(-1.50%) |
Dec 07, 2023 | 2.560 | 2.650 | 2.546 | 2.603 | 9,355 | +0.06(+2.38%) |
Dec 06, 2023 | 2.633 | 2.638 | 2.543 | 2.543 | 30,948 | -0.12(-4.54%) |
Dec 05, 2023 | 2.641 | 2.720 | 2.625 | 2.664 | 4,552 | -0.07(-2.43%) |
Dec 04, 2023 | 2.720 | 2.730 | 2.650 | 2.730 | 9,269 | +0.10(+3.80%) |