Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.290 | 4.330 | 4.110 | 4.110 | 1,035,665 | -0.04(-0.96%) |
Feb 28, 2024 | 4.170 | 4.345 | 4.090 | 4.150 | 1,258,795 | -0.12(-2.81%) |
Feb 27, 2024 | 4.240 | 4.335 | 4.095 | 4.270 | 1,001,576 | +0.11(+2.64%) |
Feb 26, 2024 | 4.020 | 4.180 | 3.960 | 4.160 | 877,504 | +0.12(+2.97%) |
Feb 23, 2024 | 3.870 | 4.076 | 3.787 | 4.040 | 1,123,480 | +0.16(+4.12%) |
Feb 22, 2024 | 3.850 | 3.950 | 3.725 | 3.880 | 1,631,157 | +0.06(+1.57%) |
Feb 21, 2024 | 3.830 | 3.885 | 3.750 | 3.820 | 873,328 | -0.03(-0.78%) |
Feb 20, 2024 | 3.860 | 3.970 | 3.860 | 3.850 | 1,235,517 | +0.00(+0.00%) |
Feb 16, 2024 | 3.910 | 4.050 | 3.810 | 3.850 | 1,930,187 | -0.11(-2.78%) |
Feb 15, 2024 | 3.600 | 4.240 | 3.600 | 3.960 | 5,278,952 | +0.02(+0.51%) |
Feb 14, 2024 | 3.660 | 4.010 | 3.650 | 3.940 | 1,716,435 | +0.32(+8.84%) |
Feb 13, 2024 | 3.660 | 3.775 | 3.535 | 3.620 | 1,467,492 | -0.30(-7.65%) |
Feb 12, 2024 | 3.730 | 3.990 | 3.692 | 3.920 | 1,453,884 | +0.14(+3.70%) |
Feb 09, 2024 | 3.750 | 3.800 | 3.645 | 3.780 | 879,825 | +0.11(+3.00%) |
Feb 08, 2024 | 3.580 | 3.710 | 3.495 | 3.670 | 1,245,932 | +0.10(+2.80%) |
Feb 07, 2024 | 3.800 | 3.800 | 3.545 | 3.570 | 1,027,993 | -0.20(-5.31%) |
Feb 06, 2024 | 3.460 | 3.770 | 3.410 | 3.770 | 1,179,662 | +0.31(+8.96%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.450 | 3.460 | 936,062 | -0.19(-5.21%) |
Feb 02, 2024 | 3.650 | 3.720 | 3.515 | 3.650 | 962,492 | -0.09(-2.41%) |
Feb 01, 2024 | 3.700 | 3.785 | 3.640 | 3.740 | 1,232,561 | +0.07(+1.91%) |
Jan 31, 2024 | 3.950 | 3.995 | 3.670 | 3.670 | 1,374,237 | -0.28(-7.09%) |
Jan 30, 2024 | 4.090 | 4.110 | 3.940 | 3.950 | 811,557 | -0.18(-4.36%) |
Jan 29, 2024 | 3.950 | 4.160 | 3.850 | 4.130 | 993,759 | +0.18(+4.56%) |
Jan 26, 2024 | 4.020 | 4.235 | 3.940 | 3.950 | 1,295,131 | -0.05(-1.25%) |
Jan 25, 2024 | 4.190 | 4.269 | 3.920 | 4.000 | 1,699,823 | -0.13(-3.15%) |
Jan 24, 2024 | 4.470 | 4.490 | 4.105 | 4.130 | 1,041,987 | -0.24(-5.49%) |
Jan 23, 2024 | 4.360 | 4.430 | 4.225 | 4.370 | 963,447 | +0.13(+3.07%) |
Jan 22, 2024 | 4.130 | 4.390 | 4.130 | 4.240 | 898,208 | +0.12(+2.91%) |
Jan 19, 2024 | 4.100 | 4.190 | 3.940 | 4.120 | 1,153,974 | +0.05(+1.23%) |
Jan 18, 2024 | 4.090 | 4.160 | 3.950 | 4.070 | 1,563,713 | +0.02(+0.49%) |
Jan 17, 2024 | 4.150 | 4.170 | 3.940 | 4.050 | 2,964,107 | -0.25(-5.81%) |
Jan 16, 2024 | 4.300 | 4.510 | 4.170 | 4.300 | 1,816,681 | -0.10(-2.27%) |
Jan 12, 2024 | 4.440 | 4.590 | 4.350 | 4.400 | 1,410,858 | -0.04(-0.90%) |
Jan 11, 2024 | 4.740 | 4.740 | 4.420 | 4.440 | 1,639,214 | -0.36(-7.50%) |
Jan 10, 2024 | 4.630 | 4.800 | 4.460 | 4.800 | 1,443,618 | +0.15(+3.23%) |
Jan 09, 2024 | 4.630 | 4.845 | 4.620 | 4.650 | 1,066,655 | -0.08(-1.69%) |
Jan 08, 2024 | 4.540 | 4.800 | 4.380 | 4.730 | 989,775 | +0.15(+3.28%) |
Jan 05, 2024 | 4.540 | 4.685 | 4.380 | 4.580 | 1,119,598 | -0.07(-1.51%) |
Jan 04, 2024 | 4.520 | 4.720 | 4.465 | 4.650 | 960,780 | +0.13(+2.88%) |
Jan 03, 2024 | 4.700 | 4.750 | 4.380 | 4.520 | 1,873,336 | -0.25(-5.24%) |
Jan 02, 2024 | 4.940 | 5.070 | 4.630 | 4.770 | 1,298,917 | -0.13(-2.65%) |
Dec 29, 2023 | 5.350 | 5.380 | 4.850 | 4.900 | 1,872,573 | -0.43(-8.07%) |
Dec 28, 2023 | 5.100 | 5.490 | 5.070 | 5.330 | 2,281,432 | +0.22(+4.31%) |
Dec 27, 2023 | 5.200 | 5.290 | 4.990 | 5.110 | 1,672,502 | +0.06(+1.19%) |
Dec 26, 2023 | 5.000 | 5.110 | 4.890 | 5.050 | 1,337,394 | +0.10(+2.02%) |
Dec 22, 2023 | 5.110 | 5.180 | 4.925 | 4.950 | 1,260,186 | -0.08(-1.59%) |
Dec 21, 2023 | 4.920 | 5.090 | 4.900 | 5.030 | 1,248,479 | +0.29(+6.12%) |
Dec 20, 2023 | 5.080 | 5.230 | 4.720 | 4.740 | 1,428,041 | -0.32(-6.32%) |
Dec 19, 2023 | 4.800 | 5.161 | 4.800 | 5.060 | 1,910,467 | +0.35(+7.43%) |
Dec 18, 2023 | 4.900 | 5.010 | 4.695 | 4.710 | 1,501,568 | -0.16(-3.29%) |
Dec 15, 2023 | 5.250 | 5.390 | 4.730 | 4.870 | 2,547,050 | -0.31(-5.98%) |
Dec 14, 2023 | 5.190 | 5.470 | 5.090 | 5.180 | 2,114,143 | +0.22(+4.44%) |
Dec 13, 2023 | 4.420 | 5.015 | 4.311 | 4.960 | 1,804,470 | +0.58(+13.24%) |
Dec 12, 2023 | 4.660 | 4.660 | 4.360 | 4.380 | 1,354,049 | -0.21(-4.58%) |
Dec 11, 2023 | 4.690 | 4.700 | 4.460 | 4.590 | 1,058,188 | -0.12(-2.55%) |
Dec 08, 2023 | 4.630 | 4.740 | 4.500 | 4.710 | 1,000,323 | +0.05(+1.07%) |
Dec 07, 2023 | 4.670 | 4.720 | 4.530 | 4.660 | 969,547 | +0.04(+0.87%) |
Dec 06, 2023 | 4.400 | 4.890 | 4.340 | 4.620 | 1,841,879 | +0.20(+4.52%) |
Dec 05, 2023 | 4.740 | 4.785 | 4.395 | 4.420 | 1,094,568 | -0.34(-7.14%) |
Dec 04, 2023 | 4.690 | 4.890 | 4.630 | 4.760 | 754,431 | +0.06(+1.28%) |