Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.000 | 4.140 | 4.000 | 4.100 | 12,048 | -0.03(-0.81%) |
Feb 28, 2024 | 4.060 | 4.134 | 4.060 | 4.134 | 9,131 | -0.02(-0.40%) |
Feb 27, 2024 | 4.050 | 4.150 | 4.050 | 4.150 | 9,640 | +0.07(+1.72%) |
Feb 26, 2024 | 4.080 | 4.140 | 4.080 | 4.080 | 19,386 | -0.06(-1.45%) |
Feb 23, 2024 | 4.150 | 4.177 | 4.100 | 4.140 | 6,370 | +0.00(+0.03%) |
Feb 22, 2024 | 4.150 | 4.150 | 4.010 | 4.139 | 4,135 | +0.05(+1.19%) |
Feb 21, 2024 | 4.020 | 4.137 | 4.015 | 4.090 | 5,700 | -0.06(-1.45%) |
Feb 20, 2024 | 4.100 | 4.150 | 3.900 | 4.150 | 35,169 | +0.08(+1.97%) |
Feb 16, 2024 | 4.000 | 4.080 | 3.990 | 4.070 | 17,919 | +0.07(+1.75%) |
Feb 15, 2024 | 4.000 | 4.000 | 3.970 | 4.000 | 4,622 | +0.01(+0.25%) |
Feb 14, 2024 | 3.960 | 4.000 | 3.950 | 3.990 | 8,723 | +0.00(+0.12%) |
Feb 13, 2024 | 3.985 | 3.985 | 3.985 | 3.985 | 597 | -0.01(-0.37%) |
Feb 12, 2024 | 3.930 | 4.000 | 3.930 | 4.000 | 5,576 | +0.07(+1.78%) |
Feb 09, 2024 | 3.920 | 4.000 | 3.900 | 3.930 | 4,938 | -0.07(-1.75%) |
Feb 08, 2024 | 3.960 | 4.000 | 3.850 | 4.000 | 12,528 | +0.09(+2.30%) |
Feb 07, 2024 | 3.910 | 3.966 | 3.860 | 3.910 | 7,817 | -0.09(-2.25%) |
Feb 06, 2024 | 4.000 | 4.050 | 3.950 | 4.000 | 13,427 | +0.04(+1.14%) |
Feb 05, 2024 | 3.902 | 4.000 | 3.902 | 3.955 | 5,332 | +0.10(+2.67%) |
Feb 02, 2024 | 3.900 | 3.970 | 3.852 | 3.852 | 3,955 | -0.01(-0.21%) |
Feb 01, 2024 | 3.980 | 3.980 | 3.860 | 3.860 | 1,180 | -0.04(-1.03%) |
Jan 31, 2024 | 3.920 | 3.987 | 3.900 | 3.900 | 1,543 | -0.09(-2.26%) |
Jan 30, 2024 | 3.997 | 3.997 | 3.930 | 3.990 | 958 | +0.01(+0.13%) |
Jan 29, 2024 | 4.000 | 4.000 | 3.865 | 3.985 | 3,128 | -0.02(-0.38%) |
Jan 26, 2024 | 4.000 | 4.000 | 3.900 | 4.000 | 7,206 | +0.01(+0.25%) |
Jan 25, 2024 | 4.050 | 4.050 | 3.980 | 3.990 | 6,059 | -0.11(-2.69%) |
Jan 24, 2024 | 4.100 | 4.160 | 4.090 | 4.100 | 16,193 | +0.01(+0.24%) |
Jan 23, 2024 | 4.010 | 4.090 | 4.010 | 4.090 | 1,601 | +0.00(+0.00%) |
Jan 22, 2024 | 3.900 | 4.090 | 3.850 | 4.090 | 9,223 | +0.10(+2.51%) |
Jan 19, 2024 | 4.040 | 4.040 | 3.990 | 3.990 | 581 | +0.02(+0.50%) |
Jan 18, 2024 | 3.910 | 4.050 | 3.830 | 3.970 | 6,680 | +0.00(+0.00%) |
Jan 17, 2024 | 4.020 | 4.020 | 3.800 | 3.970 | 5,609 | -0.05(-1.24%) |
Jan 16, 2024 | 4.200 | 4.130 | 3.900 | 4.020 | 29,142 | -0.19(-4.53%) |
Jan 12, 2024 | 4.206 | 4.250 | 4.150 | 4.211 | 5,519 | +0.01(+0.25%) |
Jan 11, 2024 | 4.100 | 4.200 | 4.005 | 4.200 | 7,131 | +0.03(+0.72%) |
Jan 10, 2024 | 4.120 | 4.170 | 4.100 | 4.170 | 9,126 | -0.01(-0.24%) |
Jan 09, 2024 | 4.340 | 4.340 | 4.100 | 4.180 | 15,632 | -0.14(-3.24%) |
Jan 08, 2024 | 4.080 | 4.350 | 4.080 | 4.320 | 16,133 | +0.15(+3.60%) |
Jan 05, 2024 | 4.120 | 4.300 | 4.115 | 4.170 | 10,501 | -0.10(-2.34%) |
Jan 04, 2024 | 4.000 | 4.270 | 4.000 | 4.270 | 17,285 | +0.33(+8.38%) |
Jan 03, 2024 | 3.770 | 4.150 | 3.730 | 3.940 | 43,957 | +0.17(+4.51%) |
Jan 02, 2024 | 3.730 | 3.820 | 3.680 | 3.770 | 2,598 | +0.11(+3.01%) |
Dec 29, 2023 | 3.650 | 3.760 | 3.650 | 3.660 | 7,265 | -0.03(-0.81%) |
Dec 28, 2023 | 3.630 | 3.790 | 3.630 | 3.690 | 7,888 | +0.00(+0.00%) |
Dec 27, 2023 | 3.760 | 3.770 | 3.627 | 3.690 | 9,701 | -0.05(-1.34%) |
Dec 26, 2023 | 3.710 | 3.850 | 3.690 | 3.740 | 9,383 | +0.03(+0.81%) |
Dec 22, 2023 | 3.730 | 3.850 | 3.710 | 3.710 | 4,746 | -0.01(-0.27%) |
Dec 21, 2023 | 3.790 | 3.800 | 3.710 | 3.720 | 4,022 | -0.03(-0.80%) |
Dec 20, 2023 | 3.670 | 3.800 | 3.660 | 3.750 | 8,268 | +0.08(+2.18%) |
Dec 19, 2023 | 3.730 | 3.880 | 3.670 | 3.670 | 17,464 | +0.04(+1.10%) |
Dec 18, 2023 | 3.600 | 3.841 | 3.550 | 3.630 | 11,266 | +0.13(+3.71%) |
Dec 15, 2023 | 3.810 | 3.980 | 3.480 | 3.500 | 51,897 | -0.24(-6.42%) |
Dec 14, 2023 | 3.690 | 3.740 | 3.660 | 3.740 | 12,491 | +0.13(+3.60%) |
Dec 13, 2023 | 3.580 | 3.740 | 3.550 | 3.610 | 16,017 | +0.03(+0.84%) |
Dec 12, 2023 | 3.620 | 3.910 | 3.580 | 3.580 | 27,013 | -0.17(-4.53%) |
Dec 11, 2023 | 3.820 | 3.870 | 3.740 | 3.750 | 21,077 | -0.09(-2.34%) |
Dec 08, 2023 | 3.770 | 3.890 | 3.770 | 3.840 | 12,006 | -0.01(-0.26%) |
Dec 07, 2023 | 3.740 | 3.860 | 3.720 | 3.850 | 18,017 | +0.15(+4.05%) |
Dec 06, 2023 | 3.760 | 4.000 | 3.700 | 3.700 | 7,527 | -0.05(-1.33%) |
Dec 05, 2023 | 3.930 | 3.976 | 3.730 | 3.750 | 15,692 | -0.21(-5.30%) |
Dec 04, 2023 | 4.240 | 4.240 | 3.930 | 3.960 | 28,282 | -0.37(-8.55%) |