Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.177 | 4.226 | 4.157 | 4.177 | 15,793 | +0.01(+0.16%) |
Feb 28, 2024 | 4.167 | 4.197 | 4.167 | 4.170 | 18,605 | +0.00(+0.07%) |
Feb 27, 2024 | 4.177 | 4.236 | 4.146 | 4.167 | 35,204 | -0.04(-0.93%) |
Feb 26, 2024 | 4.265 | 4.275 | 4.206 | 4.206 | 36,890 | -0.05(-1.15%) |
Feb 23, 2024 | 4.236 | 4.295 | 4.216 | 4.256 | 16,521 | +0.01(+0.23%) |
Feb 22, 2024 | 4.236 | 4.315 | 4.236 | 4.246 | 17,544 | +0.00(+0.00%) |
Feb 21, 2024 | 4.256 | 4.285 | 4.236 | 4.246 | 19,823 | -0.01(-0.23%) |
Feb 20, 2024 | 4.275 | 4.275 | 4.236 | 4.256 | 21,485 | +0.02(+0.46%) |
Feb 16, 2024 | 4.265 | 4.265 | 4.197 | 4.236 | 34,634 | +0.02(+0.47%) |
Feb 15, 2024 | 4.226 | 4.265 | 4.138 | 4.216 | 66,882 | -0.01(-0.23%) |
Feb 14, 2024 | 4.246 | 4.265 | 4.216 | 4.226 | 32,724 | +0.00(+0.00%) |
Feb 13, 2024 | 4.216 | 4.275 | 4.216 | 4.226 | 32,669 | -0.02(-0.46%) |
Feb 12, 2024 | 4.246 | 4.275 | 4.226 | 4.246 | 41,028 | -0.02(-0.46%) |
Feb 09, 2024 | 4.265 | 4.265 | 4.246 | 4.265 | 24,603 | +0.01(+0.23%) |
Feb 08, 2024 | 4.246 | 4.275 | 4.246 | 4.256 | 19,466 | +0.02(+0.46%) |
Feb 07, 2024 | 4.246 | 4.275 | 4.216 | 4.236 | 36,121 | -0.03(-0.69%) |
Feb 06, 2024 | 4.295 | 4.305 | 4.256 | 4.265 | 39,695 | -0.03(-0.69%) |
Feb 05, 2024 | 4.334 | 4.393 | 4.279 | 4.295 | 41,026 | -0.04(-0.91%) |
Feb 02, 2024 | 4.354 | 4.413 | 4.324 | 4.334 | 28,971 | -0.03(-0.68%) |
Feb 01, 2024 | 4.324 | 4.392 | 4.324 | 4.364 | 19,247 | +0.04(+0.91%) |
Jan 31, 2024 | 4.324 | 4.374 | 4.324 | 4.324 | 22,188 | -0.01(-0.23%) |
Jan 30, 2024 | 4.354 | 4.363 | 4.324 | 4.334 | 24,921 | -0.03(-0.68%) |
Jan 29, 2024 | 4.393 | 4.413 | 4.354 | 4.364 | 19,832 | -0.01(-0.22%) |
Jan 26, 2024 | 4.344 | 4.396 | 4.344 | 4.374 | 10,567 | +0.03(+0.68%) |
Jan 25, 2024 | 4.442 | 4.442 | 4.344 | 4.344 | 33,058 | -0.08(-1.78%) |
Jan 24, 2024 | 4.442 | 4.454 | 4.413 | 4.423 | 21,271 | +0.00(+0.00%) |
Jan 23, 2024 | 4.413 | 4.462 | 4.413 | 4.423 | 11,062 | +0.00(+0.00%) |
Jan 22, 2024 | 4.413 | 4.472 | 4.413 | 4.423 | 13,056 | +0.00(+0.00%) |
Jan 19, 2024 | 4.364 | 4.442 | 4.364 | 4.423 | 41,433 | +0.10(+2.27%) |
Jan 18, 2024 | 4.413 | 4.413 | 4.285 | 4.324 | 89,033 | -0.08(-1.79%) |
Jan 17, 2024 | 4.403 | 4.452 | 4.403 | 4.403 | 7,617 | +0.00(+0.00%) |
Jan 16, 2024 | 4.433 | 4.462 | 4.393 | 4.403 | 46,822 | -0.03(-0.67%) |
Jan 12, 2024 | 4.452 | 4.482 | 4.433 | 4.433 | 28,987 | -0.02(-0.44%) |
Jan 11, 2024 | 4.452 | 4.510 | 4.442 | 4.452 | 18,493 | -0.02(-0.44%) |
Jan 10, 2024 | 4.521 | 4.521 | 4.442 | 4.472 | 57,104 | -0.02(-0.44%) |
Jan 09, 2024 | 4.501 | 4.522 | 4.482 | 4.491 | 16,804 | -0.01(-0.22%) |
Jan 08, 2024 | 4.609 | 4.609 | 4.482 | 4.501 | 71,672 | -0.10(-2.14%) |
Jan 05, 2024 | 4.609 | 4.609 | 4.580 | 4.600 | 11,683 | +0.01(+0.21%) |
Jan 04, 2024 | 4.600 | 4.619 | 4.580 | 4.590 | 39,812 | +0.01(+0.21%) |
Jan 03, 2024 | 4.590 | 4.602 | 4.570 | 4.580 | 20,119 | +0.02(+0.43%) |
Jan 02, 2024 | 4.570 | 4.590 | 4.560 | 4.560 | 21,177 | +0.00(+0.11%) |
Dec 29, 2023 | 4.550 | 4.570 | 4.541 | 4.555 | 37,424 | +0.03(+0.76%) |
Dec 28, 2023 | 4.560 | 4.587 | 4.511 | 4.521 | 30,915 | -0.01(-0.22%) |
Dec 27, 2023 | 4.531 | 4.590 | 4.521 | 4.531 | 41,990 | +0.01(+0.22%) |
Dec 26, 2023 | 4.531 | 4.531 | 4.472 | 4.521 | 36,538 | +0.01(+0.22%) |
Dec 22, 2023 | 4.501 | 4.541 | 4.491 | 4.511 | 36,086 | +0.01(+0.22%) |
Dec 21, 2023 | 4.521 | 4.541 | 4.491 | 4.501 | 18,642 | +0.01(+0.22%) |
Dec 20, 2023 | 4.511 | 4.511 | 4.482 | 4.491 | 35,107 | -0.02(-0.44%) |
Dec 19, 2023 | 4.521 | 4.600 | 4.482 | 4.511 | 58,389 | -0.02(-0.43%) |
Dec 18, 2023 | 4.570 | 4.608 | 4.531 | 4.531 | 45,013 | -0.03(-0.65%) |
Dec 15, 2023 | 4.550 | 4.678 | 4.541 | 4.560 | 30,022 | -0.03(-0.64%) |
Dec 14, 2023 | 4.659 | 4.736 | 4.550 | 4.590 | 72,317 | -0.08(-1.63%) |
Dec 13, 2023 | 4.705 | 4.734 | 4.579 | 4.666 | 120,776 | +0.06(+1.26%) |
Dec 12, 2023 | 4.550 | 4.721 | 4.550 | 4.608 | 80,441 | +0.06(+1.28%) |
Dec 11, 2023 | 4.559 | 4.598 | 4.530 | 4.550 | 30,157 | -0.03(-0.63%) |
Dec 08, 2023 | 4.588 | 4.588 | 4.531 | 4.579 | 24,875 | +0.08(+1.72%) |
Dec 07, 2023 | 4.501 | 4.598 | 4.501 | 4.501 | 37,996 | -0.01(-0.30%) |
Dec 06, 2023 | 4.501 | 4.583 | 4.501 | 4.515 | 22,630 | -0.03(-0.55%) |
Dec 05, 2023 | 4.579 | 4.579 | 4.492 | 4.540 | 6,248 | +0.03(+0.64%) |
Dec 04, 2023 | 4.405 | 4.588 | 4.405 | 4.511 | 53,491 | +0.05(+1.08%) |