Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.889 | 4.992 | 4.871 | 4.982 | 1,073,221 | +0.21(+4.48%) |
Feb 28, 2024 | 4.778 | 4.815 | 4.741 | 4.769 | 809,023 | +0.01(+0.20%) |
Feb 27, 2024 | 4.713 | 4.787 | 4.704 | 4.759 | 834,580 | +0.07(+1.39%) |
Feb 26, 2024 | 4.704 | 4.718 | 4.676 | 4.694 | 435,287 | -0.09(-1.94%) |
Feb 23, 2024 | 4.806 | 4.824 | 4.745 | 4.787 | 535,773 | -0.01(-0.19%) |
Feb 22, 2024 | 4.713 | 4.801 | 4.704 | 4.797 | 1,060,479 | +0.26(+5.74%) |
Feb 21, 2024 | 4.490 | 4.564 | 4.471 | 4.536 | 510,904 | -0.07(-1.61%) |
Feb 20, 2024 | 4.639 | 4.648 | 4.564 | 4.611 | 699,006 | -0.07(-1.39%) |
Feb 16, 2024 | 4.583 | 4.694 | 4.527 | 4.676 | 1,008,854 | +0.07(+1.41%) |
Feb 15, 2024 | 4.443 | 4.620 | 4.448 | 4.611 | 927,479 | +0.20(+4.64%) |
Feb 14, 2024 | 4.415 | 4.415 | 4.341 | 4.406 | 941,407 | +0.04(+0.85%) |
Feb 13, 2024 | 4.332 | 4.392 | 4.299 | 4.369 | 1,878,141 | +0.07(+1.51%) |
Feb 12, 2024 | 4.211 | 4.304 | 4.211 | 4.304 | 1,014,170 | +0.11(+2.66%) |
Feb 09, 2024 | 4.174 | 4.225 | 4.174 | 4.192 | 501,070 | -0.04(-0.88%) |
Feb 08, 2024 | 4.229 | 4.239 | 4.155 | 4.229 | 1,013,479 | -0.07(-1.73%) |
Feb 07, 2024 | 4.295 | 4.313 | 4.243 | 4.304 | 620,779 | +0.01(+0.22%) |
Feb 06, 2024 | 4.220 | 4.295 | 4.220 | 4.295 | 861,307 | +0.12(+2.90%) |
Feb 05, 2024 | 4.202 | 4.229 | 4.127 | 4.174 | 968,459 | -0.09(-2.18%) |
Feb 02, 2024 | 4.295 | 4.295 | 4.202 | 4.267 | 694,052 | -0.06(-1.29%) |
Feb 01, 2024 | 4.285 | 4.332 | 4.220 | 4.322 | 1,762,955 | +0.09(+2.20%) |
Jan 31, 2024 | 4.313 | 4.322 | 4.229 | 4.229 | 1,103,152 | -0.08(-1.94%) |
Jan 30, 2024 | 4.313 | 4.336 | 4.257 | 4.313 | 485,652 | -0.01(-0.22%) |
Jan 29, 2024 | 4.285 | 4.332 | 4.248 | 4.322 | 784,859 | +0.02(+0.43%) |
Jan 26, 2024 | 4.369 | 4.374 | 4.304 | 4.304 | 535,387 | -0.03(-0.64%) |
Jan 25, 2024 | 4.341 | 4.360 | 4.313 | 4.332 | 736,757 | +0.05(+1.08%) |
Jan 24, 2024 | 4.360 | 4.360 | 4.243 | 4.285 | 2,204,791 | +0.07(+1.54%) |
Jan 23, 2024 | 4.183 | 4.257 | 4.183 | 4.220 | 1,105,120 | +0.05(+1.11%) |
Jan 22, 2024 | 4.183 | 4.202 | 4.118 | 4.174 | 853,474 | -0.02(-0.44%) |
Jan 19, 2024 | 4.090 | 4.192 | 4.053 | 4.192 | 973,388 | +0.09(+2.27%) |
Jan 18, 2024 | 4.146 | 4.146 | 4.090 | 4.099 | 1,664,588 | +0.07(+1.61%) |
Jan 17, 2024 | 4.109 | 4.109 | 3.997 | 4.034 | 1,731,134 | -0.04(-0.91%) |
Jan 16, 2024 | 4.192 | 4.229 | 4.053 | 4.071 | 1,901,085 | -0.24(-5.60%) |
Jan 12, 2024 | 4.341 | 4.411 | 4.234 | 4.313 | 1,939,505 | -0.12(-2.73%) |
Jan 11, 2024 | 4.480 | 4.499 | 4.406 | 4.434 | 792,163 | -0.03(-0.62%) |
Jan 10, 2024 | 4.508 | 4.518 | 4.453 | 4.462 | 844,299 | -0.05(-1.03%) |
Jan 09, 2024 | 4.564 | 4.573 | 4.499 | 4.508 | 902,230 | -0.09(-2.02%) |
Jan 08, 2024 | 4.592 | 4.611 | 4.555 | 4.601 | 1,037,210 | -0.09(-1.98%) |
Jan 05, 2024 | 4.722 | 4.722 | 4.648 | 4.694 | 920,648 | -0.03(-0.59%) |
Jan 04, 2024 | 4.685 | 4.797 | 4.657 | 4.722 | 1,061,995 | +0.11(+2.42%) |
Jan 03, 2024 | 4.620 | 4.639 | 4.555 | 4.611 | 1,139,100 | -0.01(-0.20%) |
Jan 02, 2024 | 4.657 | 4.690 | 4.583 | 4.620 | 1,257,895 | -0.04(-0.80%) |
Dec 29, 2023 | 4.629 | 4.666 | 4.611 | 4.657 | 619,661 | +0.01(+0.20%) |
Dec 28, 2023 | 4.648 | 4.699 | 4.639 | 4.648 | 665,142 | -0.01(-0.20%) |
Dec 27, 2023 | 4.657 | 4.666 | 4.629 | 4.657 | 718,322 | +0.00(+0.00%) |
Dec 26, 2023 | 4.676 | 4.685 | 4.611 | 4.657 | 1,148,007 | -0.06(-1.18%) |
Dec 22, 2023 | 4.694 | 4.759 | 4.685 | 4.713 | 554,242 | +0.05(+1.00%) |
Dec 21, 2023 | 4.653 | 4.694 | 4.625 | 4.666 | 788,748 | +0.06(+1.21%) |
Dec 20, 2023 | 4.685 | 4.713 | 4.592 | 4.611 | 924,289 | -0.10(-2.17%) |
Dec 19, 2023 | 4.620 | 4.722 | 4.611 | 4.713 | 791,063 | +0.13(+2.84%) |
Dec 18, 2023 | 4.527 | 4.611 | 4.509 | 4.583 | 1,491,262 | -0.12(-2.57%) |
Dec 15, 2023 | 4.806 | 4.880 | 4.694 | 4.704 | 1,560,176 | -0.08(-1.75%) |
Dec 14, 2023 | 4.741 | 4.862 | 4.736 | 4.787 | 1,193,214 | +0.14(+3.00%) |
Dec 13, 2023 | 4.443 | 4.648 | 4.434 | 4.648 | 1,514,697 | +0.10(+2.25%) |
Dec 12, 2023 | 4.583 | 4.583 | 4.518 | 4.546 | 741,494 | -0.12(-2.59%) |
Dec 11, 2023 | 4.648 | 4.694 | 4.629 | 4.666 | 746,938 | +0.02(+0.40%) |
Dec 08, 2023 | 4.685 | 4.713 | 4.611 | 4.648 | 598,896 | -0.05(-0.99%) |
Dec 07, 2023 | 4.666 | 4.713 | 4.648 | 4.694 | 851,948 | +0.02(+0.40%) |
Dec 06, 2023 | 4.685 | 4.741 | 4.666 | 4.676 | 551,878 | +0.01(+0.20%) |
Dec 05, 2023 | 4.676 | 4.731 | 4.657 | 4.666 | 1,174,877 | -0.05(-0.99%) |
Dec 04, 2023 | 4.704 | 4.727 | 4.676 | 4.713 | 787,594 | +0.13(+2.78%) |