Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.040 | 4.040 | 3.830 | 3.910 | 64,480 | -0.03(-0.76%) |
Feb 28, 2024 | 4.000 | 4.055 | 3.910 | 3.940 | 82,758 | -0.16(-3.90%) |
Feb 27, 2024 | 4.030 | 4.120 | 3.950 | 4.100 | 76,368 | +0.11(+2.76%) |
Feb 26, 2024 | 3.830 | 4.000 | 3.830 | 3.990 | 64,914 | +0.17(+4.45%) |
Feb 23, 2024 | 3.850 | 3.850 | 3.760 | 3.820 | 34,159 | +0.00(+0.00%) |
Feb 22, 2024 | 3.700 | 3.850 | 3.660 | 3.820 | 119,933 | +0.10(+2.69%) |
Feb 21, 2024 | 3.790 | 3.920 | 3.650 | 3.720 | 170,406 | -0.08(-2.11%) |
Feb 20, 2024 | 3.850 | 3.890 | 3.750 | 3.800 | 110,540 | -0.14(-3.55%) |
Feb 16, 2024 | 4.080 | 4.080 | 3.810 | 3.940 | 165,092 | -0.15(-3.67%) |
Feb 15, 2024 | 4.110 | 4.140 | 3.990 | 4.090 | 77,054 | +0.04(+0.99%) |
Feb 14, 2024 | 3.990 | 4.060 | 3.850 | 4.050 | 136,417 | +0.15(+3.85%) |
Feb 13, 2024 | 3.950 | 3.970 | 3.760 | 3.900 | 173,132 | -0.20(-4.88%) |
Feb 12, 2024 | 4.050 | 4.130 | 4.010 | 4.100 | 104,827 | +0.08(+1.99%) |
Feb 09, 2024 | 3.990 | 4.130 | 3.860 | 4.020 | 76,980 | +0.09(+2.29%) |
Feb 08, 2024 | 3.980 | 4.030 | 3.880 | 3.930 | 79,170 | -0.05(-1.26%) |
Feb 07, 2024 | 4.070 | 4.090 | 3.720 | 3.980 | 201,795 | -0.07(-1.73%) |
Feb 06, 2024 | 3.930 | 4.150 | 3.889 | 4.050 | 104,234 | +0.11(+2.79%) |
Feb 05, 2024 | 4.010 | 4.080 | 3.815 | 3.940 | 124,391 | -0.06(-1.50%) |
Feb 02, 2024 | 4.180 | 4.180 | 3.990 | 4.000 | 292,108 | -0.18(-4.31%) |
Feb 01, 2024 | 4.410 | 4.420 | 4.040 | 4.180 | 175,879 | -0.22(-5.00%) |
Jan 31, 2024 | 4.610 | 4.670 | 4.370 | 4.400 | 67,662 | -0.19(-4.14%) |
Jan 30, 2024 | 4.640 | 4.675 | 4.520 | 4.590 | 48,536 | -0.02(-0.43%) |
Jan 29, 2024 | 4.490 | 4.640 | 4.480 | 4.610 | 29,399 | +0.08(+1.77%) |
Jan 26, 2024 | 4.500 | 4.630 | 4.440 | 4.530 | 39,487 | +0.03(+0.67%) |
Jan 25, 2024 | 4.450 | 4.590 | 4.170 | 4.500 | 43,724 | +0.14(+3.21%) |
Jan 24, 2024 | 4.390 | 4.450 | 4.350 | 4.360 | 61,317 | -0.04(-0.91%) |
Jan 23, 2024 | 4.940 | 4.940 | 4.310 | 4.400 | 190,080 | -0.46(-9.47%) |
Jan 22, 2024 | 4.580 | 4.900 | 4.580 | 4.860 | 66,340 | +0.29(+6.35%) |
Jan 19, 2024 | 4.690 | 4.690 | 4.480 | 4.570 | 143,914 | -0.08(-1.83%) |
Jan 18, 2024 | 4.910 | 5.000 | 4.420 | 4.655 | 231,697 | -0.26(-5.39%) |
Jan 17, 2024 | 4.900 | 5.001 | 4.760 | 4.920 | 82,057 | -0.06(-1.20%) |
Jan 16, 2024 | 5.350 | 5.510 | 4.960 | 4.980 | 96,465 | -0.44(-8.12%) |
Jan 12, 2024 | 5.650 | 5.730 | 5.390 | 5.420 | 60,445 | -0.14(-2.52%) |
Jan 11, 2024 | 5.430 | 5.630 | 5.245 | 5.560 | 71,190 | +0.13(+2.39%) |
Jan 10, 2024 | 5.600 | 5.770 | 5.370 | 5.430 | 186,529 | -0.18(-3.21%) |
Jan 09, 2024 | 5.910 | 6.190 | 5.300 | 5.610 | 351,158 | -0.41(-6.81%) |
Jan 08, 2024 | 6.150 | 6.250 | 5.930 | 6.020 | 98,058 | -0.08(-1.31%) |
Jan 05, 2024 | 5.900 | 6.200 | 5.900 | 6.100 | 86,001 | +0.14(+2.35%) |
Jan 04, 2024 | 6.200 | 6.310 | 5.870 | 5.960 | 60,712 | -0.20(-3.25%) |
Jan 03, 2024 | 6.150 | 6.350 | 6.100 | 6.160 | 40,480 | -0.01(-0.16%) |
Jan 02, 2024 | 6.130 | 6.290 | 6.030 | 6.170 | 39,227 | +0.05(+0.82%) |
Dec 29, 2023 | 6.090 | 6.210 | 5.840 | 6.120 | 33,801 | +0.03(+0.49%) |
Dec 28, 2023 | 6.220 | 6.360 | 6.070 | 6.090 | 169,392 | -0.16(-2.56%) |
Dec 27, 2023 | 6.210 | 6.310 | 6.140 | 6.250 | 50,212 | +0.00(+0.00%) |
Dec 26, 2023 | 6.260 | 6.450 | 6.150 | 6.250 | 59,615 | -0.02(-0.32%) |
Dec 22, 2023 | 5.930 | 6.340 | 5.470 | 6.270 | 94,773 | +0.33(+5.56%) |
Dec 21, 2023 | 6.040 | 6.040 | 5.840 | 5.940 | 44,521 | +0.03(+0.51%) |
Dec 20, 2023 | 6.040 | 6.405 | 5.860 | 5.910 | 98,071 | -0.14(-2.31%) |
Dec 19, 2023 | 6.050 | 6.270 | 5.960 | 6.050 | 66,274 | +0.04(+0.67%) |
Dec 18, 2023 | 6.080 | 6.080 | 5.620 | 6.010 | 78,955 | +0.01(+0.17%) |
Dec 15, 2023 | 6.010 | 6.030 | 5.770 | 6.000 | 173,413 | +0.17(+2.92%) |
Dec 14, 2023 | 5.700 | 5.960 | 5.550 | 5.830 | 120,888 | +0.28(+5.05%) |
Dec 13, 2023 | 5.560 | 5.610 | 5.160 | 5.550 | 53,582 | +0.05(+0.91%) |
Dec 12, 2023 | 5.330 | 5.831 | 5.330 | 5.500 | 164,452 | +0.22(+4.17%) |
Dec 11, 2023 | 4.980 | 5.350 | 4.860 | 5.280 | 81,673 | +0.34(+6.88%) |
Dec 08, 2023 | 4.940 | 4.980 | 4.850 | 4.940 | 29,346 | -0.05(-1.00%) |
Dec 07, 2023 | 5.010 | 5.070 | 4.880 | 4.990 | 24,988 | -0.03(-0.60%) |
Dec 06, 2023 | 5.070 | 5.170 | 4.980 | 5.020 | 32,131 | +0.02(+0.40%) |
Dec 05, 2023 | 5.020 | 5.060 | 4.810 | 5.000 | 33,517 | -0.02(-0.40%) |
Dec 04, 2023 | 5.040 | 5.130 | 4.940 | 5.020 | 37,348 | -0.02(-0.40%) |