Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.193 | 4.271 | 4.174 | 4.252 | 2,086,154 | +0.11(+2.59%) |
Feb 28, 2024 | 4.213 | 4.223 | 4.135 | 4.145 | 2,353,428 | -0.12(-2.75%) |
Feb 27, 2024 | 4.281 | 4.281 | 4.203 | 4.262 | 1,558,053 | +0.01(+0.23%) |
Feb 26, 2024 | 4.291 | 4.359 | 4.242 | 4.252 | 1,110,450 | -0.07(-1.58%) |
Feb 23, 2024 | 4.242 | 4.369 | 4.193 | 4.320 | 2,333,374 | +0.07(+1.61%) |
Feb 22, 2024 | 4.223 | 4.301 | 4.213 | 4.252 | 1,741,024 | +0.02(+0.46%) |
Feb 21, 2024 | 4.252 | 4.272 | 4.203 | 4.232 | 1,449,975 | -0.03(-0.69%) |
Feb 20, 2024 | 4.262 | 4.311 | 4.214 | 4.262 | 1,433,325 | -0.06(-1.35%) |
Feb 16, 2024 | 4.281 | 4.359 | 4.232 | 4.320 | 1,700,367 | -0.01(-0.23%) |
Feb 15, 2024 | 4.145 | 4.379 | 4.145 | 4.330 | 2,640,472 | +0.21(+5.21%) |
Feb 14, 2024 | 4.379 | 4.418 | 4.067 | 4.115 | 6,563,265 | -0.28(-6.43%) |
Feb 13, 2024 | 4.545 | 4.574 | 4.320 | 4.398 | 4,701,593 | -0.26(-5.65%) |
Feb 12, 2024 | 4.574 | 4.671 | 4.554 | 4.662 | 2,199,530 | +0.11(+2.36%) |
Feb 09, 2024 | 4.506 | 4.564 | 4.467 | 4.554 | 1,820,227 | +0.08(+1.74%) |
Feb 08, 2024 | 4.408 | 4.515 | 4.379 | 4.476 | 2,059,687 | +0.07(+1.55%) |
Feb 07, 2024 | 4.632 | 4.642 | 4.408 | 4.408 | 2,634,288 | -0.19(-4.03%) |
Feb 06, 2024 | 4.535 | 4.623 | 4.506 | 4.593 | 1,528,986 | +0.05(+1.07%) |
Feb 05, 2024 | 4.613 | 4.632 | 4.476 | 4.545 | 2,262,741 | -0.11(-2.31%) |
Feb 02, 2024 | 4.740 | 4.740 | 4.642 | 4.652 | 1,838,905 | -0.12(-2.45%) |
Feb 01, 2024 | 4.720 | 4.788 | 4.618 | 4.769 | 2,387,060 | +0.09(+1.87%) |
Jan 31, 2024 | 4.886 | 4.905 | 4.681 | 4.681 | 2,957,958 | -0.19(-3.81%) |
Jan 30, 2024 | 4.983 | 5.003 | 4.847 | 4.866 | 1,805,441 | -0.15(-2.92%) |
Jan 29, 2024 | 4.915 | 5.013 | 4.905 | 5.013 | 1,751,912 | +0.11(+2.19%) |
Jan 26, 2024 | 4.886 | 4.940 | 4.876 | 4.905 | 1,505,665 | +0.06(+1.21%) |
Jan 25, 2024 | 4.866 | 4.915 | 4.788 | 4.847 | 1,512,810 | +0.03(+0.61%) |
Jan 24, 2024 | 4.876 | 4.944 | 4.818 | 4.818 | 1,177,660 | -0.04(-0.80%) |
Jan 23, 2024 | 4.827 | 4.876 | 4.818 | 4.857 | 1,094,923 | +0.05(+1.01%) |
Jan 22, 2024 | 4.847 | 4.915 | 4.788 | 4.808 | 1,460,742 | -0.01(-0.20%) |
Jan 19, 2024 | 4.818 | 4.847 | 4.720 | 4.818 | 1,333,089 | +0.03(+0.61%) |
Jan 18, 2024 | 4.798 | 4.866 | 4.710 | 4.788 | 1,624,524 | +0.00(+0.00%) |
Jan 17, 2024 | 4.759 | 4.866 | 4.722 | 4.788 | 1,584,071 | -0.03(-0.61%) |
Jan 16, 2024 | 4.788 | 4.827 | 4.730 | 4.818 | 1,750,169 | -0.03(-0.60%) |
Jan 12, 2024 | 4.905 | 5.003 | 4.827 | 4.847 | 2,007,468 | +0.01(+0.20%) |
Jan 11, 2024 | 4.866 | 4.883 | 4.759 | 4.837 | 2,083,338 | -0.07(-1.39%) |
Jan 10, 2024 | 4.857 | 4.925 | 4.857 | 4.905 | 1,556,073 | +0.05(+1.00%) |
Jan 09, 2024 | 4.837 | 4.910 | 4.808 | 4.857 | 1,150,926 | -0.05(-0.99%) |
Jan 08, 2024 | 4.749 | 4.925 | 4.749 | 4.905 | 2,520,129 | +0.13(+2.65%) |
Jan 05, 2024 | 4.632 | 4.793 | 4.608 | 4.779 | 1,996,197 | +0.12(+2.51%) |
Jan 04, 2024 | 4.652 | 4.701 | 4.632 | 4.662 | 1,606,998 | +0.01(+0.21%) |
Jan 03, 2024 | 4.788 | 4.808 | 4.642 | 4.652 | 2,644,243 | -0.19(-3.83%) |
Jan 02, 2024 | 4.827 | 4.876 | 4.793 | 4.837 | 2,085,726 | -0.03(-0.60%) |
Dec 29, 2023 | 4.974 | 5.003 | 4.866 | 4.866 | 3,244,830 | -0.15(-2.92%) |
Dec 28, 2023 | 5.003 | 5.052 | 4.935 | 5.013 | 2,603,615 | -0.03(-0.58%) |
Dec 27, 2023 | 5.080 | 5.090 | 5.023 | 5.042 | 1,830,242 | -0.04(-0.75%) |
Dec 26, 2023 | 4.966 | 5.104 | 4.966 | 5.080 | 2,468,051 | +0.12(+2.50%) |
Dec 22, 2023 | 4.985 | 5.032 | 4.946 | 4.956 | 1,866,796 | -0.03(-0.57%) |
Dec 21, 2023 | 4.946 | 4.985 | 4.875 | 4.985 | 3,159,615 | +0.11(+2.15%) |
Dec 20, 2023 | 4.908 | 5.013 | 4.870 | 4.880 | 3,505,541 | -0.05(-0.97%) |
Dec 19, 2023 | 4.755 | 4.946 | 4.755 | 4.927 | 4,106,346 | +0.19(+4.03%) |
Dec 18, 2023 | 4.822 | 4.851 | 4.727 | 4.736 | 2,342,578 | -0.06(-1.20%) |
Dec 15, 2023 | 4.937 | 4.946 | 4.746 | 4.794 | 8,074,051 | -0.15(-3.09%) |
Dec 14, 2023 | 4.946 | 5.023 | 4.870 | 4.946 | 5,710,719 | +0.07(+1.37%) |
Dec 13, 2023 | 4.765 | 4.966 | 4.708 | 4.880 | 8,756,544 | +0.14(+3.02%) |
Dec 12, 2023 | 4.727 | 4.789 | 4.650 | 4.736 | 1,901,324 | +0.01(+0.20%) |
Dec 11, 2023 | 4.841 | 4.851 | 4.727 | 4.727 | 2,477,806 | -0.13(-2.75%) |
Dec 08, 2023 | 4.880 | 4.951 | 4.775 | 4.860 | 6,482,864 | -0.09(-1.74%) |
Dec 07, 2023 | 4.870 | 4.946 | 4.822 | 4.946 | 2,873,444 | +0.10(+1.97%) |
Dec 06, 2023 | 5.013 | 5.026 | 4.851 | 4.851 | 5,108,670 | -0.11(-2.31%) |
Dec 05, 2023 | 5.080 | 5.090 | 4.918 | 4.966 | 4,217,449 | -0.13(-2.62%) |
Dec 04, 2023 | 5.071 | 5.157 | 5.071 | 5.099 | 2,115,272 | -0.02(-0.37%) |