Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.140 | 4.140 | 4.080 | 4.090 | 796,144 | -0.05(-1.21%) |
Feb 28, 2024 | 4.160 | 4.170 | 4.130 | 4.140 | 1,453,625 | +0.00(+0.00%) |
Feb 27, 2024 | 4.100 | 4.140 | 4.100 | 4.140 | 700,989 | +0.05(+1.22%) |
Feb 26, 2024 | 4.070 | 4.100 | 4.070 | 4.090 | 888,346 | +0.01(+0.25%) |
Feb 23, 2024 | 4.030 | 4.080 | 4.030 | 4.080 | 644,757 | +0.02(+0.49%) |
Feb 22, 2024 | 4.070 | 4.080 | 4.035 | 4.060 | 1,053,942 | +0.07(+1.75%) |
Feb 21, 2024 | 3.980 | 4.000 | 3.960 | 3.990 | 891,284 | +0.03(+0.76%) |
Feb 20, 2024 | 3.970 | 3.990 | 3.950 | 3.960 | 1,173,772 | +0.10(+2.59%) |
Feb 16, 2024 | 3.850 | 3.860 | 3.830 | 3.860 | 1,057,180 | -0.07(-1.78%) |
Feb 15, 2024 | 3.860 | 3.930 | 3.860 | 3.930 | 681,220 | +0.08(+2.08%) |
Feb 14, 2024 | 3.860 | 3.870 | 3.830 | 3.850 | 782,513 | +0.03(+0.79%) |
Feb 13, 2024 | 3.890 | 3.900 | 3.820 | 3.820 | 1,057,245 | -0.05(-1.29%) |
Feb 12, 2024 | 3.850 | 3.880 | 3.850 | 3.870 | 876,835 | +0.01(+0.26%) |
Feb 09, 2024 | 3.850 | 3.870 | 3.830 | 3.860 | 1,086,998 | +0.00(+0.00%) |
Feb 08, 2024 | 3.890 | 3.890 | 3.860 | 3.860 | 884,205 | -0.03(-0.77%) |
Feb 07, 2024 | 3.920 | 3.940 | 3.880 | 3.890 | 1,613,361 | -0.07(-1.77%) |
Feb 06, 2024 | 3.920 | 3.960 | 3.915 | 3.960 | 1,197,616 | -0.01(-0.25%) |
Feb 05, 2024 | 3.980 | 3.990 | 3.940 | 3.970 | 871,129 | -0.03(-0.75%) |
Feb 02, 2024 | 4.050 | 4.055 | 3.990 | 4.000 | 732,240 | -0.09(-2.20%) |
Feb 01, 2024 | 4.090 | 4.100 | 4.060 | 4.090 | 410,040 | +0.00(+0.00%) |
Jan 31, 2024 | 4.130 | 4.130 | 4.070 | 4.090 | 867,313 | -0.05(-1.21%) |
Jan 30, 2024 | 4.120 | 4.150 | 4.090 | 4.140 | 2,002,203 | -0.02(-0.48%) |
Jan 29, 2024 | 4.130 | 4.170 | 4.110 | 4.160 | 757,855 | -0.02(-0.48%) |
Jan 26, 2024 | 4.150 | 4.180 | 4.140 | 4.180 | 567,824 | +0.04(+0.97%) |
Jan 25, 2024 | 4.150 | 4.150 | 4.110 | 4.140 | 413,724 | -0.01(-0.24%) |
Jan 24, 2024 | 4.200 | 4.200 | 4.150 | 4.150 | 478,907 | +0.00(+0.00%) |
Jan 23, 2024 | 4.160 | 4.180 | 4.130 | 4.150 | 1,171,529 | -0.02(-0.48%) |
Jan 22, 2024 | 4.130 | 4.180 | 4.130 | 4.170 | 1,112,865 | +0.04(+0.97%) |
Jan 19, 2024 | 4.100 | 4.140 | 4.100 | 4.130 | 485,413 | +0.05(+1.23%) |
Jan 18, 2024 | 4.070 | 4.080 | 4.050 | 4.080 | 537,436 | -0.01(-0.24%) |
Jan 17, 2024 | 4.070 | 4.100 | 4.050 | 4.090 | 670,606 | -0.02(-0.49%) |
Jan 16, 2024 | 4.120 | 4.138 | 4.080 | 4.110 | 895,127 | +0.04(+0.98%) |
Jan 12, 2024 | 4.090 | 4.110 | 4.070 | 4.070 | 769,238 | -0.01(-0.25%) |
Jan 11, 2024 | 4.080 | 4.100 | 4.059 | 4.080 | 550,624 | +0.01(+0.25%) |
Jan 10, 2024 | 4.080 | 4.090 | 4.040 | 4.070 | 493,944 | +0.01(+0.25%) |
Jan 09, 2024 | 4.080 | 4.080 | 4.050 | 4.060 | 624,598 | -0.05(-1.22%) |
Jan 08, 2024 | 4.060 | 4.120 | 4.060 | 4.110 | 802,606 | +0.05(+1.23%) |
Jan 05, 2024 | 4.020 | 4.070 | 4.020 | 4.060 | 900,496 | +0.04(+1.00%) |
Jan 04, 2024 | 4.040 | 4.060 | 4.020 | 4.020 | 1,097,802 | +0.07(+1.77%) |
Jan 03, 2024 | 3.980 | 3.990 | 3.940 | 3.950 | 960,310 | -0.01(-0.25%) |
Jan 02, 2024 | 3.930 | 3.980 | 3.921 | 3.960 | 731,277 | +0.06(+1.54%) |
Dec 29, 2023 | 3.900 | 3.900 | 3.870 | 3.900 | 903,064 | -0.01(-0.26%) |
Dec 28, 2023 | 3.910 | 3.930 | 3.900 | 3.910 | 595,604 | -0.03(-0.76%) |
Dec 27, 2023 | 3.950 | 3.960 | 3.930 | 3.940 | 1,066,618 | -0.03(-0.76%) |
Dec 26, 2023 | 3.990 | 4.000 | 3.970 | 3.970 | 716,656 | +0.02(+0.51%) |
Dec 22, 2023 | 3.970 | 3.970 | 3.915 | 3.950 | 1,183,848 | -0.01(-0.25%) |
Dec 21, 2023 | 3.980 | 3.980 | 3.940 | 3.960 | 799,687 | -0.02(-0.50%) |
Dec 20, 2023 | 3.990 | 4.020 | 3.960 | 3.980 | 1,400,455 | -0.15(-3.63%) |
Dec 19, 2023 | 3.890 | 4.140 | 3.870 | 4.130 | 4,732,487 | +0.24(+6.17%) |
Dec 18, 2023 | 3.890 | 3.910 | 3.860 | 3.890 | 813,900 | +0.02(+0.52%) |
Dec 15, 2023 | 3.920 | 3.935 | 3.870 | 3.870 | 801,293 | -0.13(-3.25%) |
Dec 14, 2023 | 4.000 | 4.038 | 3.990 | 4.000 | 881,034 | +0.02(+0.50%) |
Dec 13, 2023 | 3.930 | 3.990 | 3.910 | 3.980 | 1,357,984 | -0.02(-0.50%) |
Dec 12, 2023 | 4.090 | 4.090 | 3.990 | 4.000 | 2,577,413 | -0.16(-3.74%) |
Dec 11, 2023 | 4.107 | 4.165 | 4.107 | 4.155 | 1,934,632 | +0.01(+0.23%) |
Dec 08, 2023 | 4.117 | 4.155 | 4.101 | 4.146 | 1,395,781 | -0.01(-0.23%) |
Dec 07, 2023 | 4.117 | 4.155 | 4.098 | 4.155 | 707,138 | +0.04(+0.93%) |
Dec 06, 2023 | 4.184 | 4.184 | 4.117 | 4.117 | 423,074 | -0.04(-0.93%) |
Dec 05, 2023 | 4.146 | 4.165 | 4.136 | 4.155 | 549,825 | +0.00(+0.00%) |
Dec 04, 2023 | 4.126 | 4.155 | 4.117 | 4.155 | 887,453 | -0.01(-0.23%) |