Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.515 | 3.614 | 3.505 | 3.535 | 6,641,345 | +0.12(+3.51%) |
Feb 28, 2024 | 3.545 | 3.545 | 3.405 | 3.415 | 8,457,589 | -0.16(-4.47%) |
Feb 27, 2024 | 3.555 | 3.654 | 3.555 | 3.574 | 8,143,857 | +0.04(+1.13%) |
Feb 26, 2024 | 3.515 | 3.555 | 3.445 | 3.535 | 4,375,540 | -0.07(-1.94%) |
Feb 23, 2024 | 3.545 | 3.624 | 3.395 | 3.604 | 5,012,143 | +0.07(+1.98%) |
Feb 22, 2024 | 3.535 | 3.594 | 3.500 | 3.535 | 5,813,561 | -0.04(-1.12%) |
Feb 21, 2024 | 3.564 | 3.584 | 3.515 | 3.574 | 3,302,361 | +0.03(+0.84%) |
Feb 20, 2024 | 3.634 | 3.634 | 3.525 | 3.545 | 4,926,428 | -0.06(-1.66%) |
Feb 16, 2024 | 3.564 | 3.674 | 3.505 | 3.604 | 5,878,493 | -0.01(-0.28%) |
Feb 15, 2024 | 3.525 | 3.712 | 3.460 | 3.614 | 9,349,195 | +0.18(+5.23%) |
Feb 14, 2024 | 3.435 | 3.465 | 3.335 | 3.435 | 6,271,606 | +0.07(+2.08%) |
Feb 13, 2024 | 3.525 | 3.535 | 3.325 | 3.365 | 9,862,634 | -0.33(-8.92%) |
Feb 12, 2024 | 3.584 | 3.754 | 3.574 | 3.694 | 5,752,690 | +0.13(+3.64%) |
Feb 09, 2024 | 3.555 | 3.574 | 3.475 | 3.564 | 5,487,904 | +0.01(+0.28%) |
Feb 08, 2024 | 3.535 | 3.584 | 3.515 | 3.555 | 5,363,549 | +0.01(+0.28%) |
Feb 07, 2024 | 3.634 | 3.664 | 3.535 | 3.545 | 6,143,270 | -0.11(-3.01%) |
Feb 06, 2024 | 3.604 | 3.674 | 3.584 | 3.654 | 5,304,338 | +0.08(+2.23%) |
Feb 05, 2024 | 3.684 | 3.704 | 3.564 | 3.574 | 8,189,327 | -0.20(-5.29%) |
Feb 02, 2024 | 3.804 | 3.812 | 3.714 | 3.774 | 6,225,414 | -0.16(-4.06%) |
Feb 01, 2024 | 3.844 | 3.954 | 3.804 | 3.934 | 5,608,493 | +0.13(+3.41%) |
Jan 31, 2024 | 3.964 | 3.969 | 3.784 | 3.804 | 8,520,671 | -0.14(-3.54%) |
Jan 30, 2024 | 4.074 | 4.114 | 3.934 | 3.944 | 4,486,622 | -0.15(-3.66%) |
Jan 29, 2024 | 4.014 | 4.099 | 3.914 | 4.094 | 6,742,611 | +0.11(+2.76%) |
Jan 26, 2024 | 3.994 | 4.019 | 3.959 | 3.984 | 4,325,306 | +0.00(+0.00%) |
Jan 25, 2024 | 4.014 | 4.034 | 3.914 | 3.984 | 5,029,393 | +0.06(+1.53%) |
Jan 24, 2024 | 4.154 | 4.174 | 3.914 | 3.924 | 4,866,508 | -0.11(-2.72%) |
Jan 23, 2024 | 4.094 | 4.129 | 4.014 | 4.034 | 5,690,130 | +0.01(+0.25%) |
Jan 22, 2024 | 3.944 | 4.084 | 3.904 | 4.024 | 6,117,852 | +0.02(+0.50%) |
Jan 19, 2024 | 4.044 | 4.054 | 3.914 | 4.004 | 4,397,995 | +0.00(+0.00%) |
Jan 18, 2024 | 4.054 | 4.074 | 3.924 | 4.004 | 4,337,076 | -0.04(-0.99%) |
Jan 17, 2024 | 4.094 | 4.114 | 4.014 | 4.044 | 5,798,517 | -0.14(-3.34%) |
Jan 16, 2024 | 4.313 | 4.308 | 4.169 | 4.184 | 5,252,123 | -0.20(-4.56%) |
Jan 12, 2024 | 4.343 | 4.543 | 4.343 | 4.383 | 6,996,122 | +0.21(+5.02%) |
Jan 11, 2024 | 4.283 | 4.293 | 4.114 | 4.174 | 6,684,365 | -0.09(-2.11%) |
Jan 10, 2024 | 4.293 | 4.323 | 4.194 | 4.263 | 4,523,561 | -0.04(-0.93%) |
Jan 09, 2024 | 4.393 | 4.393 | 4.283 | 4.303 | 3,772,246 | -0.08(-1.82%) |
Jan 08, 2024 | 4.233 | 4.383 | 4.174 | 4.383 | 4,724,986 | +0.09(+2.09%) |
Jan 05, 2024 | 4.333 | 4.423 | 4.263 | 4.293 | 6,192,886 | -0.07(-1.60%) |
Jan 04, 2024 | 4.383 | 4.383 | 4.293 | 4.363 | 7,433,119 | -0.02(-0.46%) |
Jan 03, 2024 | 4.513 | 4.523 | 4.333 | 4.383 | 8,157,051 | -0.30(-6.40%) |
Jan 02, 2024 | 4.793 | 4.843 | 4.663 | 4.683 | 5,075,146 | -0.12(-2.49%) |
Dec 29, 2023 | 4.843 | 4.877 | 4.758 | 4.803 | 5,104,741 | -0.12(-2.43%) |
Dec 28, 2023 | 4.992 | 5.082 | 4.912 | 4.922 | 4,633,258 | -0.13(-2.57%) |
Dec 27, 2023 | 4.992 | 5.082 | 4.982 | 5.052 | 5,057,295 | +0.06(+1.20%) |
Dec 26, 2023 | 5.002 | 5.032 | 4.922 | 4.992 | 3,321,370 | +0.02(+0.40%) |
Dec 22, 2023 | 5.092 | 5.142 | 4.952 | 4.972 | 5,418,455 | +0.00(+0.00%) |
Dec 21, 2023 | 4.962 | 5.002 | 4.904 | 4.972 | 4,821,312 | +0.08(+1.63%) |
Dec 20, 2023 | 5.062 | 5.082 | 4.872 | 4.892 | 7,577,055 | -0.14(-2.78%) |
Dec 19, 2023 | 4.892 | 5.062 | 4.838 | 5.032 | 7,039,836 | +0.17(+3.49%) |
Dec 18, 2023 | 4.962 | 4.982 | 4.833 | 4.862 | 5,015,988 | -0.08(-1.62%) |
Dec 15, 2023 | 5.012 | 5.042 | 4.872 | 4.942 | 13,942,192 | -0.11(-2.17%) |
Dec 14, 2023 | 5.082 | 5.192 | 4.935 | 5.052 | 9,333,205 | +0.15(+3.06%) |
Dec 13, 2023 | 4.523 | 4.912 | 4.503 | 4.902 | 7,960,037 | +0.39(+8.63%) |
Dec 12, 2023 | 4.703 | 4.723 | 4.483 | 4.513 | 4,376,769 | -0.19(-4.03%) |
Dec 11, 2023 | 4.573 | 4.723 | 4.418 | 4.703 | 6,515,227 | +0.02(+0.43%) |
Dec 08, 2023 | 4.673 | 4.808 | 4.623 | 4.683 | 5,159,529 | -0.10(-2.09%) |
Dec 07, 2023 | 4.793 | 4.793 | 4.693 | 4.783 | 3,864,151 | +0.02(+0.42%) |
Dec 06, 2023 | 4.853 | 4.858 | 4.746 | 4.763 | 4,766,945 | +0.01(+0.21%) |
Dec 05, 2023 | 4.843 | 4.872 | 4.683 | 4.753 | 6,204,823 | -0.14(-2.86%) |
Dec 04, 2023 | 5.012 | 5.012 | 4.807 | 4.892 | 7,054,533 | -0.23(-4.48%) |