Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.710 | 3.750 | 3.420 | 3.530 | 109,791 | -0.13(-3.55%) |
Feb 28, 2024 | 3.720 | 3.980 | 3.510 | 3.660 | 291,452 | -0.16(-4.19%) |
Feb 27, 2024 | 3.910 | 4.038 | 3.620 | 3.820 | 217,192 | +0.08(+2.14%) |
Feb 26, 2024 | 3.360 | 3.845 | 3.360 | 3.740 | 173,852 | +0.35(+10.32%) |
Feb 23, 2024 | 3.370 | 3.470 | 3.200 | 3.390 | 60,432 | -0.08(-2.31%) |
Feb 22, 2024 | 3.490 | 3.545 | 3.380 | 3.470 | 43,289 | +0.03(+0.87%) |
Feb 21, 2024 | 3.540 | 3.585 | 3.430 | 3.440 | 57,979 | -0.20(-5.49%) |
Feb 20, 2024 | 3.820 | 3.820 | 3.535 | 3.640 | 89,082 | -0.07(-1.89%) |
Feb 16, 2024 | 3.880 | 3.940 | 3.700 | 3.710 | 61,350 | -0.17(-4.38%) |
Feb 15, 2024 | 3.970 | 4.035 | 3.780 | 3.880 | 135,205 | -0.04(-1.02%) |
Feb 14, 2024 | 3.590 | 3.950 | 3.590 | 3.920 | 168,650 | +0.47(+13.62%) |
Feb 13, 2024 | 3.650 | 3.651 | 3.330 | 3.450 | 123,396 | -0.30(-8.00%) |
Feb 12, 2024 | 3.900 | 4.190 | 3.680 | 3.750 | 318,875 | -0.14(-3.60%) |
Feb 09, 2024 | 3.600 | 3.900 | 3.550 | 3.890 | 236,718 | +0.43(+12.43%) |
Feb 08, 2024 | 3.140 | 3.480 | 3.140 | 3.460 | 132,853 | +0.32(+10.19%) |
Feb 07, 2024 | 3.180 | 3.300 | 3.030 | 3.140 | 86,490 | -0.04(-1.26%) |
Feb 06, 2024 | 3.010 | 3.200 | 3.010 | 3.180 | 142,504 | +0.18(+6.00%) |
Feb 05, 2024 | 3.210 | 3.280 | 2.900 | 3.000 | 200,484 | -0.25(-7.69%) |
Feb 02, 2024 | 3.330 | 3.477 | 3.200 | 3.250 | 139,141 | -0.19(-5.52%) |
Feb 01, 2024 | 3.700 | 3.713 | 3.340 | 3.440 | 168,833 | -0.18(-4.97%) |
Jan 31, 2024 | 3.650 | 3.878 | 3.550 | 3.620 | 100,641 | -0.06(-1.63%) |
Jan 30, 2024 | 3.960 | 4.020 | 3.617 | 3.680 | 122,102 | -0.28(-7.07%) |
Jan 29, 2024 | 3.880 | 4.128 | 3.770 | 3.960 | 163,601 | +0.08(+2.06%) |
Jan 26, 2024 | 3.750 | 3.990 | 3.750 | 3.880 | 144,323 | +0.24(+6.59%) |
Jan 25, 2024 | 3.720 | 3.758 | 3.500 | 3.640 | 109,550 | -0.11(-2.93%) |
Jan 24, 2024 | 3.840 | 3.919 | 3.700 | 3.750 | 80,600 | -0.09(-2.34%) |
Jan 23, 2024 | 4.020 | 4.020 | 3.700 | 3.840 | 78,287 | -0.18(-4.48%) |
Jan 22, 2024 | 3.930 | 4.150 | 3.820 | 4.020 | 94,910 | +0.10(+2.55%) |
Jan 19, 2024 | 3.790 | 4.150 | 3.648 | 3.920 | 94,057 | +0.12(+3.16%) |
Jan 18, 2024 | 4.060 | 4.150 | 3.760 | 3.800 | 90,730 | -0.19(-4.76%) |
Jan 17, 2024 | 4.020 | 4.030 | 3.900 | 3.990 | 79,586 | -0.15(-3.62%) |
Jan 16, 2024 | 4.210 | 4.210 | 3.930 | 4.140 | 99,927 | +0.27(+6.98%) |
Jan 12, 2024 | 4.380 | 4.403 | 3.820 | 3.870 | 247,097 | -0.52(-11.85%) |
Jan 11, 2024 | 4.790 | 4.950 | 4.100 | 4.390 | 365,715 | -0.01(-0.23%) |
Jan 10, 2024 | 4.640 | 4.822 | 4.300 | 4.400 | 178,874 | -0.25(-5.38%) |
Jan 09, 2024 | 4.760 | 5.150 | 4.510 | 4.650 | 166,236 | -0.35(-7.00%) |
Jan 08, 2024 | 4.580 | 5.240 | 4.400 | 5.000 | 300,538 | +0.42(+9.17%) |
Jan 05, 2024 | 4.730 | 4.940 | 4.500 | 4.580 | 120,186 | -0.17(-3.58%) |
Jan 04, 2024 | 4.620 | 4.990 | 4.590 | 4.750 | 223,030 | +0.20(+4.40%) |
Jan 03, 2024 | 4.400 | 4.850 | 4.300 | 4.550 | 184,433 | -0.34(-6.95%) |
Jan 02, 2024 | 5.190 | 5.270 | 4.750 | 4.890 | 414,114 | +0.29(+6.30%) |
Dec 29, 2023 | 5.890 | 6.165 | 4.600 | 4.600 | 645,988 | -1.27(-21.64%) |
Dec 28, 2023 | 6.760 | 6.767 | 5.560 | 5.870 | 628,953 | -0.88(-13.04%) |
Dec 27, 2023 | 5.760 | 6.880 | 5.660 | 6.750 | 868,928 | +1.12(+19.89%) |
Dec 26, 2023 | 5.650 | 5.680 | 5.110 | 5.630 | 529,071 | +0.34(+6.43%) |
Dec 22, 2023 | 4.810 | 5.660 | 4.500 | 5.290 | 656,714 | +0.57(+12.08%) |
Dec 21, 2023 | 4.900 | 4.970 | 4.465 | 4.720 | 350,561 | +0.15(+3.28%) |
Dec 20, 2023 | 3.880 | 5.345 | 3.877 | 4.570 | 1,271,452 | +0.64(+16.28%) |
Dec 19, 2023 | 3.660 | 3.940 | 3.570 | 3.930 | 194,643 | +0.36(+10.08%) |
Dec 18, 2023 | 3.680 | 3.800 | 3.530 | 3.570 | 111,368 | -0.10(-2.72%) |
Dec 15, 2023 | 3.810 | 3.870 | 3.650 | 3.670 | 82,996 | -0.09(-2.39%) |
Dec 14, 2023 | 3.620 | 3.920 | 3.620 | 3.760 | 154,538 | +0.15(+4.16%) |
Dec 13, 2023 | 3.700 | 3.720 | 3.400 | 3.610 | 136,912 | -0.02(-0.55%) |
Dec 12, 2023 | 3.830 | 3.913 | 3.600 | 3.630 | 118,135 | -0.19(-4.97%) |
Dec 11, 2023 | 3.850 | 3.900 | 3.712 | 3.820 | 65,408 | -0.04(-1.04%) |
Dec 08, 2023 | 3.780 | 4.000 | 3.780 | 3.860 | 98,930 | -0.05(-1.28%) |
Dec 07, 2023 | 3.870 | 3.980 | 3.700 | 3.910 | 108,357 | -0.03(-0.76%) |
Dec 06, 2023 | 4.130 | 4.280 | 3.900 | 3.940 | 81,876 | -0.14(-3.43%) |
Dec 05, 2023 | 4.350 | 4.410 | 4.000 | 4.080 | 345,371 | -0.23(-5.34%) |
Dec 04, 2023 | 4.250 | 4.430 | 4.100 | 4.310 | 195,349 | +0.31(+7.75%) |