Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.510 | 5.630 | 4.620 | 4.810 | 705,617 | -0.29(-5.69%) |
Feb 28, 2024 | 4.710 | 5.250 | 4.560 | 5.100 | 491,629 | +0.60(+13.33%) |
Feb 27, 2024 | 4.540 | 4.540 | 4.242 | 4.500 | 204,250 | +0.20(+4.65%) |
Feb 26, 2024 | 4.190 | 4.589 | 4.110 | 4.300 | 202,635 | +0.39(+9.97%) |
Feb 23, 2024 | 3.870 | 4.010 | 3.850 | 3.910 | 29,979 | +0.04(+1.03%) |
Feb 22, 2024 | 3.910 | 4.010 | 3.850 | 3.870 | 44,264 | -0.03(-0.77%) |
Feb 21, 2024 | 3.990 | 4.027 | 3.900 | 3.900 | 18,802 | -0.09(-2.26%) |
Feb 20, 2024 | 4.160 | 4.160 | 3.900 | 3.990 | 60,082 | -0.15(-3.62%) |
Feb 16, 2024 | 3.960 | 4.360 | 3.960 | 4.140 | 46,302 | +0.13(+3.24%) |
Feb 15, 2024 | 4.040 | 4.168 | 3.920 | 4.010 | 23,684 | -0.04(-0.99%) |
Feb 14, 2024 | 4.050 | 4.139 | 3.903 | 4.050 | 19,763 | +0.10(+2.53%) |
Feb 13, 2024 | 4.100 | 4.151 | 3.950 | 3.950 | 34,964 | -0.16(-3.89%) |
Feb 12, 2024 | 4.240 | 4.250 | 4.100 | 4.110 | 32,309 | -0.12(-2.84%) |
Feb 09, 2024 | 4.200 | 4.241 | 4.120 | 4.230 | 11,614 | +0.08(+1.93%) |
Feb 08, 2024 | 4.270 | 4.342 | 4.130 | 4.150 | 12,132 | -0.07(-1.66%) |
Feb 07, 2024 | 4.160 | 4.260 | 4.103 | 4.220 | 12,291 | +0.04(+0.96%) |
Feb 06, 2024 | 4.200 | 4.250 | 4.150 | 4.180 | 13,676 | +0.03(+0.72%) |
Feb 05, 2024 | 4.250 | 4.250 | 4.100 | 4.150 | 23,510 | -0.10(-2.35%) |
Feb 02, 2024 | 4.210 | 4.359 | 4.100 | 4.250 | 27,897 | +0.02(+0.47%) |
Feb 01, 2024 | 4.290 | 4.500 | 4.200 | 4.230 | 43,853 | +0.01(+0.24%) |
Jan 31, 2024 | 4.150 | 4.510 | 4.090 | 4.220 | 97,496 | +0.13(+3.18%) |
Jan 30, 2024 | 4.140 | 4.210 | 4.070 | 4.090 | 9,548 | -0.15(-3.54%) |
Jan 29, 2024 | 4.340 | 4.370 | 4.080 | 4.240 | 15,000 | -0.05(-1.17%) |
Jan 26, 2024 | 4.250 | 4.290 | 4.080 | 4.290 | 8,039 | +0.10(+2.39%) |
Jan 25, 2024 | 4.280 | 4.280 | 4.010 | 4.190 | 11,839 | -0.02(-0.50%) |
Jan 24, 2024 | 4.200 | 4.330 | 4.061 | 4.211 | 22,120 | +0.08(+1.96%) |
Jan 23, 2024 | 4.240 | 4.240 | 4.093 | 4.130 | 6,757 | -0.01(-0.24%) |
Jan 22, 2024 | 4.010 | 4.242 | 4.000 | 4.140 | 53,439 | +0.10(+2.48%) |
Jan 19, 2024 | 3.800 | 4.052 | 3.690 | 4.040 | 22,019 | +0.20(+5.21%) |
Jan 18, 2024 | 3.830 | 3.880 | 3.730 | 3.840 | 24,489 | +0.11(+2.95%) |
Jan 17, 2024 | 3.900 | 3.900 | 3.550 | 3.730 | 22,374 | -0.18(-4.60%) |
Jan 16, 2024 | 4.020 | 4.044 | 3.900 | 3.910 | 12,813 | -0.16(-3.93%) |
Jan 12, 2024 | 4.070 | 4.148 | 3.950 | 4.070 | 11,475 | +0.03(+0.74%) |
Jan 11, 2024 | 4.120 | 4.130 | 4.000 | 4.040 | 6,644 | -0.12(-2.88%) |
Jan 10, 2024 | 4.200 | 4.250 | 4.090 | 4.160 | 13,679 | -0.04(-0.95%) |
Jan 09, 2024 | 4.360 | 4.360 | 4.150 | 4.200 | 12,380 | -0.17(-3.89%) |
Jan 08, 2024 | 4.120 | 4.380 | 3.897 | 4.370 | 34,870 | +0.23(+5.56%) |
Jan 05, 2024 | 4.080 | 4.171 | 4.031 | 4.140 | 22,290 | -0.04(-0.96%) |
Jan 04, 2024 | 4.190 | 4.270 | 4.090 | 4.180 | 12,053 | -0.02(-0.48%) |
Jan 03, 2024 | 4.170 | 4.370 | 4.154 | 4.200 | 44,674 | +0.03(+0.72%) |
Jan 02, 2024 | 4.240 | 4.470 | 4.150 | 4.170 | 20,599 | -0.11(-2.57%) |
Dec 29, 2023 | 4.450 | 4.577 | 4.100 | 4.280 | 43,281 | -0.11(-2.51%) |
Dec 28, 2023 | 3.990 | 4.390 | 3.984 | 4.390 | 71,143 | +0.40(+10.03%) |
Dec 27, 2023 | 4.070 | 4.070 | 3.940 | 3.990 | 53,153 | -0.09(-2.21%) |
Dec 26, 2023 | 4.160 | 4.250 | 3.990 | 4.080 | 50,854 | -0.02(-0.49%) |
Dec 22, 2023 | 4.140 | 4.140 | 3.850 | 4.100 | 27,631 | +0.02(+0.49%) |
Dec 21, 2023 | 3.990 | 4.130 | 3.830 | 4.080 | 59,160 | +0.20(+5.15%) |
Dec 20, 2023 | 4.140 | 4.260 | 3.800 | 3.880 | 68,533 | -0.31(-7.40%) |
Dec 19, 2023 | 4.350 | 4.350 | 4.067 | 4.190 | 30,084 | -0.12(-2.78%) |
Dec 18, 2023 | 4.340 | 4.450 | 4.040 | 4.310 | 49,173 | +0.01(+0.23%) |
Dec 15, 2023 | 4.240 | 4.310 | 4.080 | 4.300 | 19,377 | +0.15(+3.61%) |
Dec 14, 2023 | 4.020 | 4.175 | 3.990 | 4.150 | 34,573 | +0.18(+4.53%) |
Dec 13, 2023 | 3.790 | 4.036 | 3.750 | 3.970 | 50,892 | +0.17(+4.47%) |
Dec 12, 2023 | 3.900 | 3.946 | 3.711 | 3.800 | 30,742 | -0.12(-3.06%) |
Dec 11, 2023 | 3.850 | 3.960 | 3.682 | 3.920 | 20,835 | +0.08(+2.08%) |
Dec 08, 2023 | 3.770 | 3.850 | 3.740 | 3.840 | 24,504 | +0.08(+2.13%) |
Dec 07, 2023 | 3.750 | 3.812 | 3.660 | 3.760 | 10,661 | +0.02(+0.53%) |
Dec 06, 2023 | 3.620 | 3.777 | 3.540 | 3.740 | 26,876 | +0.13(+3.60%) |
Dec 05, 2023 | 3.600 | 3.830 | 3.510 | 3.610 | 33,122 | -0.04(-1.10%) |
Dec 04, 2023 | 3.750 | 3.850 | 3.602 | 3.650 | 17,456 | -0.09(-2.41%) |