Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.500 | 4.567 | 4.500 | 4.500 | 14,928 | +0.00(+0.00%) |
Feb 28, 2024 | 4.500 | 4.577 | 4.500 | 4.500 | 21,254 | -0.06(-1.26%) |
Feb 27, 2024 | 4.596 | 4.646 | 4.510 | 4.558 | 14,623 | +0.03(+0.64%) |
Feb 26, 2024 | 4.587 | 4.609 | 4.510 | 4.529 | 15,977 | -0.04(-0.84%) |
Feb 23, 2024 | 4.548 | 4.673 | 4.520 | 4.567 | 23,229 | -0.05(-1.04%) |
Feb 22, 2024 | 4.577 | 4.644 | 4.539 | 4.615 | 20,163 | -0.07(-1.52%) |
Feb 21, 2024 | 4.673 | 4.721 | 4.621 | 4.686 | 34,990 | +0.03(+0.70%) |
Feb 20, 2024 | 4.635 | 4.654 | 4.596 | 4.654 | 22,699 | +0.04(+0.83%) |
Feb 16, 2024 | 4.606 | 4.644 | 4.500 | 4.615 | 8,066 | +0.03(+0.63%) |
Feb 15, 2024 | 4.567 | 4.609 | 4.539 | 4.587 | 14,436 | +0.01(+0.21%) |
Feb 14, 2024 | 4.500 | 4.577 | 4.453 | 4.577 | 7,544 | +0.04(+0.94%) |
Feb 13, 2024 | 4.443 | 4.545 | 4.443 | 4.534 | 18,753 | +0.02(+0.54%) |
Feb 12, 2024 | 4.462 | 4.577 | 4.462 | 4.510 | 13,809 | -0.06(-1.26%) |
Feb 09, 2024 | 4.443 | 4.577 | 4.443 | 4.567 | 29,620 | +0.11(+2.36%) |
Feb 08, 2024 | 4.462 | 4.520 | 4.453 | 4.462 | 18,731 | +0.00(+0.00%) |
Feb 07, 2024 | 4.500 | 4.539 | 4.453 | 4.462 | 11,281 | +0.01(+0.21%) |
Feb 06, 2024 | 4.491 | 4.510 | 4.453 | 4.453 | 12,129 | -0.03(-0.64%) |
Feb 05, 2024 | 4.472 | 4.515 | 4.434 | 4.481 | 25,967 | -0.04(-0.85%) |
Feb 02, 2024 | 4.502 | 4.529 | 4.475 | 4.520 | 3,773 | -0.03(-0.63%) |
Feb 01, 2024 | 4.529 | 4.577 | 4.453 | 4.548 | 26,063 | -0.02(-0.42%) |
Jan 31, 2024 | 4.548 | 4.567 | 4.510 | 4.567 | 9,255 | +0.00(+0.00%) |
Jan 30, 2024 | 4.635 | 4.635 | 4.567 | 4.567 | 4,532 | -0.04(-0.83%) |
Jan 29, 2024 | 4.635 | 4.635 | 4.414 | 4.606 | 27,413 | -0.04(-0.84%) |
Jan 26, 2024 | 4.625 | 4.692 | 4.625 | 4.645 | 5,824 | +0.00(+0.02%) |
Jan 25, 2024 | 4.644 | 4.673 | 4.606 | 4.644 | 14,747 | -0.04(-0.82%) |
Jan 24, 2024 | 4.688 | 4.708 | 4.644 | 4.682 | 14,634 | +0.02(+0.41%) |
Jan 23, 2024 | 4.692 | 4.692 | 4.644 | 4.663 | 11,952 | -0.03(-0.61%) |
Jan 22, 2024 | 4.702 | 4.721 | 4.649 | 4.692 | 22,325 | -0.02(-0.41%) |
Jan 19, 2024 | 4.692 | 4.730 | 4.692 | 4.711 | 13,128 | +0.06(+1.23%) |
Jan 18, 2024 | 4.730 | 4.730 | 4.644 | 4.654 | 19,507 | -0.08(-1.62%) |
Jan 17, 2024 | 4.735 | 4.768 | 4.644 | 4.730 | 39,083 | +0.05(+1.02%) |
Jan 16, 2024 | 4.807 | 4.788 | 4.668 | 4.682 | 14,644 | -0.11(-2.20%) |
Jan 12, 2024 | 4.728 | 4.788 | 4.673 | 4.788 | 18,887 | +0.06(+1.21%) |
Jan 11, 2024 | 4.721 | 4.730 | 4.625 | 4.730 | 28,826 | +0.07(+1.44%) |
Jan 10, 2024 | 4.711 | 4.711 | 4.615 | 4.663 | 10,734 | +0.00(+0.00%) |
Jan 09, 2024 | 4.520 | 4.692 | 4.500 | 4.663 | 30,432 | +0.09(+1.99%) |
Jan 08, 2024 | 4.529 | 4.587 | 4.510 | 4.572 | 11,752 | +0.05(+1.17%) |
Jan 05, 2024 | 4.539 | 4.539 | 4.520 | 4.520 | 9,827 | -0.08(-1.67%) |
Jan 04, 2024 | 4.567 | 4.596 | 4.505 | 4.596 | 15,756 | +0.04(+0.84%) |
Jan 03, 2024 | 4.596 | 4.596 | 4.500 | 4.558 | 25,177 | -0.04(-0.83%) |
Jan 02, 2024 | 4.788 | 4.788 | 4.596 | 4.596 | 58,794 | -0.16(-3.42%) |
Dec 29, 2023 | 4.644 | 4.767 | 4.644 | 4.759 | 89,631 | +0.08(+1.64%) |
Dec 28, 2023 | 4.730 | 4.788 | 4.673 | 4.682 | 37,601 | +0.00(+0.06%) |
Dec 27, 2023 | 4.623 | 4.680 | 4.600 | 4.680 | 55,802 | +0.11(+2.46%) |
Dec 26, 2023 | 4.492 | 4.623 | 4.492 | 4.567 | 38,275 | +0.02(+0.41%) |
Dec 22, 2023 | 4.530 | 4.577 | 4.520 | 4.548 | 26,634 | +0.03(+0.73%) |
Dec 21, 2023 | 4.520 | 4.530 | 4.493 | 4.515 | 30,043 | +0.00(+0.10%) |
Dec 20, 2023 | 4.520 | 4.534 | 4.489 | 4.511 | 32,177 | +0.00(+0.00%) |
Dec 19, 2023 | 4.444 | 4.520 | 4.444 | 4.511 | 24,923 | +0.05(+1.05%) |
Dec 18, 2023 | 4.436 | 4.520 | 4.417 | 4.464 | 59,330 | +0.07(+1.49%) |
Dec 15, 2023 | 4.436 | 4.446 | 4.399 | 4.399 | 18,363 | -0.01(-0.19%) |
Dec 14, 2023 | 4.399 | 4.441 | 4.352 | 4.407 | 25,920 | +0.01(+0.19%) |
Dec 13, 2023 | 4.399 | 4.442 | 4.305 | 4.399 | 36,139 | +0.02(+0.43%) |
Dec 12, 2023 | 4.371 | 4.389 | 4.361 | 4.380 | 13,119 | +0.02(+0.43%) |
Dec 11, 2023 | 4.315 | 4.380 | 4.315 | 4.361 | 22,978 | -0.01(-0.20%) |
Dec 08, 2023 | 4.333 | 4.389 | 4.324 | 4.370 | 13,076 | -0.00(-0.02%) |
Dec 07, 2023 | 4.352 | 4.371 | 4.321 | 4.371 | 2,659 | +0.02(+0.43%) |
Dec 06, 2023 | 4.352 | 4.395 | 4.333 | 4.352 | 18,644 | -0.01(-0.21%) |
Dec 05, 2023 | 4.399 | 4.399 | 4.352 | 4.361 | 29,691 | -0.02(-0.43%) |
Dec 04, 2023 | 4.361 | 4.389 | 4.352 | 4.380 | 15,918 | +0.01(+0.32%) |