Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.300 | 5.430 | 5.232 | 5.400 | 10,906,828 | +0.17(+3.25%) |
Feb 28, 2024 | 5.040 | 5.280 | 4.990 | 5.230 | 6,343,761 | +0.09(+1.75%) |
Feb 27, 2024 | 4.940 | 5.160 | 4.920 | 5.140 | 8,736,732 | +0.28(+5.76%) |
Feb 26, 2024 | 4.810 | 4.918 | 4.710 | 4.860 | 10,388,909 | +0.05(+1.04%) |
Feb 23, 2024 | 4.850 | 4.880 | 4.640 | 4.810 | 12,348,821 | +0.17(+3.66%) |
Feb 22, 2024 | 4.580 | 4.780 | 4.540 | 4.640 | 10,966,523 | +0.06(+1.31%) |
Feb 21, 2024 | 4.560 | 4.610 | 4.455 | 4.580 | 8,151,290 | +0.04(+0.88%) |
Feb 20, 2024 | 4.200 | 4.550 | 4.160 | 4.540 | 13,409,502 | +0.26(+6.07%) |
Feb 16, 2024 | 4.260 | 4.388 | 4.185 | 4.280 | 10,101,293 | -0.06(-1.38%) |
Feb 15, 2024 | 4.640 | 4.920 | 4.064 | 4.340 | 18,204,448 | -0.38(-8.05%) |
Feb 14, 2024 | 4.610 | 4.770 | 4.545 | 4.720 | 9,243,577 | +0.20(+4.42%) |
Feb 13, 2024 | 4.610 | 4.680 | 4.430 | 4.520 | 9,467,456 | -0.34(-7.00%) |
Feb 12, 2024 | 4.660 | 4.900 | 4.660 | 4.860 | 9,014,069 | +0.26(+5.65%) |
Feb 09, 2024 | 4.620 | 4.670 | 4.510 | 4.600 | 7,247,618 | +0.04(+0.88%) |
Feb 08, 2024 | 4.420 | 4.650 | 4.410 | 4.560 | 7,355,781 | +0.16(+3.64%) |
Feb 07, 2024 | 4.460 | 4.465 | 4.260 | 4.400 | 8,532,475 | -0.10(-2.22%) |
Feb 06, 2024 | 4.380 | 4.535 | 4.310 | 4.500 | 9,091,345 | +0.07(+1.58%) |
Feb 05, 2024 | 4.680 | 4.680 | 4.420 | 4.430 | 7,695,411 | -0.33(-6.93%) |
Feb 02, 2024 | 4.670 | 4.820 | 4.590 | 4.760 | 9,323,764 | +0.02(+0.42%) |
Feb 01, 2024 | 4.520 | 4.750 | 4.430 | 4.740 | 6,517,540 | +0.24(+5.33%) |
Jan 31, 2024 | 4.590 | 4.700 | 4.495 | 4.500 | 8,550,844 | -0.12(-2.60%) |
Jan 30, 2024 | 4.600 | 4.680 | 4.540 | 4.620 | 6,292,856 | -0.01(-0.22%) |
Jan 29, 2024 | 4.550 | 4.660 | 4.500 | 4.630 | 6,358,530 | +0.05(+1.09%) |
Jan 26, 2024 | 4.480 | 4.610 | 4.475 | 4.580 | 5,730,392 | +0.14(+3.15%) |
Jan 25, 2024 | 4.340 | 4.470 | 4.330 | 4.440 | 8,079,873 | +0.15(+3.50%) |
Jan 24, 2024 | 4.350 | 4.400 | 4.270 | 4.290 | 5,857,822 | +0.00(+0.00%) |
Jan 23, 2024 | 4.230 | 4.290 | 4.130 | 4.290 | 5,238,388 | +0.16(+3.87%) |
Jan 22, 2024 | 4.030 | 4.160 | 4.005 | 4.130 | 7,127,443 | +0.09(+2.23%) |
Jan 19, 2024 | 4.010 | 4.040 | 3.880 | 4.040 | 4,589,850 | +0.08(+2.02%) |
Jan 18, 2024 | 3.970 | 4.000 | 3.880 | 3.960 | 5,867,630 | +0.00(+0.00%) |
Jan 17, 2024 | 3.970 | 4.010 | 3.900 | 3.960 | 5,680,410 | -0.08(-1.98%) |
Jan 16, 2024 | 4.100 | 4.100 | 3.970 | 4.040 | 5,327,481 | -0.08(-1.94%) |
Jan 12, 2024 | 4.240 | 4.340 | 4.110 | 4.120 | 6,519,328 | -0.07(-1.67%) |
Jan 11, 2024 | 4.190 | 4.230 | 4.100 | 4.190 | 4,841,492 | -0.04(-0.95%) |
Jan 10, 2024 | 4.230 | 4.240 | 4.120 | 4.230 | 4,689,082 | -0.03(-0.70%) |
Jan 09, 2024 | 4.180 | 4.280 | 4.145 | 4.260 | 6,021,069 | +0.02(+0.47%) |
Jan 08, 2024 | 4.000 | 4.310 | 4.000 | 4.240 | 5,874,565 | +0.20(+4.95%) |
Jan 05, 2024 | 4.200 | 4.250 | 4.030 | 4.040 | 8,043,547 | -0.20(-4.72%) |
Jan 04, 2024 | 4.190 | 4.270 | 4.130 | 4.240 | 3,800,574 | +0.04(+0.95%) |
Jan 03, 2024 | 4.380 | 4.400 | 4.180 | 4.200 | 7,178,546 | -0.27(-6.04%) |
Jan 02, 2024 | 4.410 | 4.560 | 4.340 | 4.470 | 5,968,345 | +0.01(+0.22%) |
Dec 29, 2023 | 4.420 | 4.497 | 4.360 | 4.460 | 7,617,613 | +0.02(+0.45%) |
Dec 28, 2023 | 4.400 | 4.445 | 4.360 | 4.440 | 5,389,765 | +0.00(+0.00%) |
Dec 27, 2023 | 4.480 | 4.480 | 4.360 | 4.440 | 6,790,086 | -0.01(-0.22%) |
Dec 26, 2023 | 4.230 | 4.465 | 4.220 | 4.450 | 8,620,685 | +0.22(+5.20%) |
Dec 22, 2023 | 4.030 | 4.280 | 3.995 | 4.230 | 6,989,162 | +0.06(+1.44%) |
Dec 21, 2023 | 4.010 | 4.170 | 3.955 | 4.170 | 6,987,925 | +0.23(+5.84%) |
Dec 20, 2023 | 4.080 | 4.110 | 3.930 | 3.940 | 8,459,737 | -0.19(-4.60%) |
Dec 19, 2023 | 4.040 | 4.160 | 4.005 | 4.130 | 8,268,805 | +0.13(+3.25%) |
Dec 18, 2023 | 4.010 | 4.110 | 3.975 | 4.000 | 6,089,527 | -0.09(-2.20%) |
Dec 15, 2023 | 4.160 | 4.180 | 3.985 | 4.090 | 13,524,927 | -0.12(-2.85%) |
Dec 14, 2023 | 4.060 | 4.310 | 4.060 | 4.210 | 12,918,779 | +0.20(+4.99%) |
Dec 13, 2023 | 3.750 | 4.040 | 3.710 | 4.010 | 8,529,202 | +0.22(+5.80%) |
Dec 12, 2023 | 3.840 | 3.850 | 3.750 | 3.790 | 4,917,323 | -0.08(-2.07%) |
Dec 11, 2023 | 3.880 | 3.940 | 3.830 | 3.870 | 7,884,190 | +0.01(+0.26%) |
Dec 08, 2023 | 3.880 | 3.920 | 3.790 | 3.860 | 5,901,554 | -0.04(-1.03%) |
Dec 07, 2023 | 3.730 | 3.910 | 3.720 | 3.900 | 7,315,487 | +0.18(+4.84%) |
Dec 06, 2023 | 3.780 | 3.855 | 3.700 | 3.720 | 6,605,321 | -0.05(-1.33%) |
Dec 05, 2023 | 3.870 | 3.870 | 3.740 | 3.770 | 8,260,790 | -0.14(-3.58%) |
Dec 04, 2023 | 3.930 | 3.980 | 3.870 | 3.910 | 7,408,970 | -0.04(-1.01%) |