Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.040 | 4.040 | 4.000 | 4.030 | 28,379 | +0.02(+0.50%) |
Feb 28, 2024 | 4.050 | 4.050 | 3.990 | 4.010 | 16,815 | +0.00(+0.00%) |
Feb 27, 2024 | 4.010 | 4.020 | 3.990 | 4.010 | 10,851 | -0.02(-0.50%) |
Feb 26, 2024 | 4.050 | 4.050 | 4.000 | 4.030 | 21,715 | +0.01(+0.25%) |
Feb 23, 2024 | 4.040 | 4.040 | 3.970 | 4.020 | 83,057 | +0.00(+0.00%) |
Feb 22, 2024 | 4.000 | 4.020 | 3.990 | 4.020 | 21,325 | +0.05(+1.26%) |
Feb 21, 2024 | 3.980 | 3.990 | 3.970 | 3.970 | 16,977 | -0.01(-0.25%) |
Feb 20, 2024 | 4.040 | 4.040 | 3.980 | 3.980 | 13,789 | -0.05(-1.24%) |
Feb 16, 2024 | 4.030 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 4.000 | 4.030 | 4.000 | 4.030 | 24,792 | +0.03(+0.75%) |
Feb 14, 2024 | 4.000 | 4.000 | 3.970 | 4.000 | 98,481 | +0.02(+0.50%) |
Feb 13, 2024 | 3.930 | 4.020 | 3.930 | 3.980 | 72,561 | +0.05(+1.27%) |
Feb 12, 2024 | 4.000 | 4.020 | 3.920 | 3.930 | 97,007 | -0.06(-1.50%) |
Feb 09, 2024 | 4.020 | 4.020 | 3.970 | 3.990 | 10,100 | +0.00(+0.00%) |
Feb 08, 2024 | 4.020 | 4.020 | 3.960 | 3.990 | 885,434 | -0.02(-0.50%) |
Feb 07, 2024 | 4.080 | 4.080 | 4.000 | 4.010 | 32,285 | -0.03(-0.74%) |
Feb 06, 2024 | 4.080 | 4.080 | 3.990 | 4.040 | 49,617 | -0.04(-0.98%) |
Feb 05, 2024 | 4.050 | 4.080 | 4.020 | 4.080 | 153,660 | +0.05(+1.24%) |
Feb 02, 2024 | 3.990 | 4.070 | 3.980 | 4.030 | 61,653 | +0.00(+0.00%) |
Feb 01, 2024 | 4.040 | 4.050 | 4.000 | 4.030 | 29,009 | +0.01(+0.25%) |
Jan 31, 2024 | 4.000 | 4.070 | 4.000 | 4.020 | 43,358 | +0.02(+0.50%) |
Jan 30, 2024 | 3.980 | 4.000 | 3.900 | 4.000 | 57,254 | +0.03(+0.76%) |
Jan 29, 2024 | 4.080 | 4.080 | 3.940 | 3.970 | 131,872 | -0.05(-1.24%) |
Jan 26, 2024 | 3.940 | 4.060 | 3.910 | 4.020 | 50,042 | +0.08(+2.03%) |
Jan 25, 2024 | 3.910 | 3.980 | 3.900 | 3.940 | 13,355 | +0.02(+0.51%) |
Jan 24, 2024 | 4.020 | 4.020 | 3.880 | 3.920 | 32,087 | -0.08(-2.00%) |
Jan 23, 2024 | 3.870 | 4.000 | 3.870 | 4.000 | 74,043 | +0.12(+3.09%) |
Jan 22, 2024 | 3.980 | 3.990 | 3.860 | 3.880 | 27,461 | -0.08(-2.02%) |
Jan 19, 2024 | 3.990 | 3.990 | 3.910 | 3.960 | 19,344 | -0.02(-0.50%) |
Jan 18, 2024 | 4.010 | 4.010 | 3.920 | 3.980 | 9,059 | -0.02(-0.50%) |
Jan 17, 2024 | 4.010 | 4.010 | 3.940 | 4.000 | 16,117 | +0.00(+0.00%) |
Jan 16, 2024 | 3.990 | 4.000 | 3.950 | 4.000 | 10,255 | +0.01(+0.25%) |
Jan 15, 2024 | 4.010 | 4.070 | 3.970 | 3.990 | 11,161 | -0.02(-0.50%) |
Jan 12, 2024 | 4.080 | 4.080 | 4.010 | 4.010 | 5,477 | -0.06(-1.47%) |
Jan 11, 2024 | 3.990 | 4.130 | 3.990 | 4.070 | 19,005 | -0.01(-0.25%) |
Jan 10, 2024 | 4.080 | 4.080 | 4.030 | 4.080 | 13,956 | +0.00(+0.00%) |
Jan 09, 2024 | 4.000 | 4.120 | 4.000 | 4.080 | 13,805 | +0.06(+1.49%) |
Jan 08, 2024 | 4.000 | 4.100 | 3.950 | 4.020 | 22,976 | +0.01(+0.25%) |
Jan 05, 2024 | 4.050 | 4.080 | 3.900 | 4.010 | 41,895 | -0.03(-0.74%) |
Jan 04, 2024 | 4.000 | 4.040 | 3.980 | 4.040 | 31,186 | +0.06(+1.51%) |
Jan 03, 2024 | 4.060 | 4.060 | 3.980 | 3.980 | 48,791 | -0.12(-2.93%) |
Jan 02, 2024 | 4.000 | 4.180 | 4.000 | 4.100 | 110,063 | +0.10(+2.50%) |
Dec 29, 2023 | 4.000 | 0 | +0.06(+1.52%) | |||
Dec 28, 2023 | 3.840 | 3.940 | 3.840 | 3.940 | 46,518 | +0.10(+2.60%) |
Dec 27, 2023 | 3.840 | 3.850 | 3.770 | 3.840 | 29,638 | +0.05(+1.32%) |
Dec 22, 2023 | 3.790 | 0 | +0.13(+3.55%) | |||
Dec 21, 2023 | 3.900 | 3.900 | 3.660 | 3.660 | 80,016 | -0.24(-6.15%) |
Dec 20, 2023 | 3.920 | 3.920 | 3.850 | 3.900 | 21,180 | -0.01(-0.26%) |
Dec 19, 2023 | 3.940 | 3.940 | 3.860 | 3.910 | 18,404 | -0.02(-0.51%) |
Dec 18, 2023 | 3.880 | 3.930 | 3.860 | 3.930 | 28,110 | +0.02(+0.51%) |
Dec 15, 2023 | 3.920 | 3.940 | 3.800 | 3.910 | 45,950 | -0.01(-0.26%) |
Dec 14, 2023 | 3.990 | 3.990 | 3.890 | 3.920 | 23,487 | -0.03(-0.76%) |
Dec 13, 2023 | 3.880 | 3.980 | 3.880 | 3.950 | 15,800 | -0.01(-0.25%) |
Dec 12, 2023 | 3.910 | 3.980 | 3.830 | 3.960 | 48,588 | +0.06(+1.54%) |
Dec 11, 2023 | 3.850 | 3.900 | 3.740 | 3.900 | 30,737 | +0.05(+1.30%) |
Dec 08, 2023 | 3.860 | 3.900 | 3.850 | 3.850 | 22,281 | -0.05(-1.28%) |
Dec 07, 2023 | 3.830 | 3.910 | 3.830 | 3.900 | 17,432 | +0.06(+1.56%) |
Dec 06, 2023 | 3.980 | 3.990 | 3.830 | 3.840 | 28,888 | -0.14(-3.52%) |
Dec 05, 2023 | 3.980 | 3.990 | 3.930 | 3.980 | 65,234 | -0.01(-0.25%) |
Dec 04, 2023 | 3.960 | 4.000 | 3.950 | 3.990 | 43,448 | +0.02(+0.50%) |