Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.010 | 4.120 | 3.850 | 4.000 | 381,435 | +0.25(+6.67%) |
Feb 28, 2024 | 4.120 | 4.250 | 3.710 | 3.750 | 579,635 | -0.28(-6.95%) |
Feb 27, 2024 | 4.200 | 4.480 | 3.680 | 4.030 | 895,021 | +0.13(+3.33%) |
Feb 26, 2024 | 3.650 | 4.070 | 3.510 | 3.900 | 213,456 | +0.25(+6.85%) |
Feb 23, 2024 | 3.450 | 3.650 | 3.400 | 3.650 | 311,585 | +0.21(+6.10%) |
Feb 22, 2024 | 3.430 | 3.600 | 3.350 | 3.440 | 170,233 | +0.11(+3.30%) |
Feb 21, 2024 | 3.420 | 3.490 | 3.270 | 3.330 | 129,542 | -0.07(-2.06%) |
Feb 20, 2024 | 3.530 | 3.530 | 3.250 | 3.400 | 221,656 | -0.01(-0.29%) |
Feb 16, 2024 | 3.590 | 3.785 | 3.350 | 3.410 | 295,910 | -0.06(-1.73%) |
Feb 15, 2024 | 4.170 | 4.180 | 3.410 | 3.470 | 746,169 | -0.74(-17.58%) |
Feb 14, 2024 | 4.350 | 4.490 | 4.160 | 4.210 | 634,799 | +0.06(+1.45%) |
Feb 13, 2024 | 4.150 | 4.200 | 3.870 | 4.150 | 381,076 | -0.04(-0.95%) |
Feb 12, 2024 | 3.880 | 4.200 | 3.810 | 4.190 | 627,337 | +0.35(+9.11%) |
Feb 09, 2024 | 3.750 | 3.900 | 3.710 | 3.840 | 215,518 | +0.24(+6.67%) |
Feb 08, 2024 | 3.390 | 3.690 | 3.370 | 3.600 | 230,853 | +0.26(+7.78%) |
Feb 07, 2024 | 3.255 | 3.380 | 3.150 | 3.340 | 115,400 | +0.10(+2.98%) |
Feb 06, 2024 | 3.100 | 3.300 | 3.060 | 3.244 | 138,894 | +0.14(+4.63%) |
Feb 05, 2024 | 3.300 | 3.380 | 3.080 | 3.100 | 281,008 | -0.25(-7.46%) |
Feb 02, 2024 | 3.280 | 3.350 | 3.100 | 3.350 | 306,936 | -0.05(-1.47%) |
Feb 01, 2024 | 3.430 | 3.500 | 3.253 | 3.400 | 192,486 | -0.05(-1.45%) |
Jan 31, 2024 | 3.660 | 3.670 | 3.220 | 3.450 | 302,331 | -0.21(-5.74%) |
Jan 30, 2024 | 3.865 | 3.910 | 3.580 | 3.660 | 254,866 | -0.15(-3.94%) |
Jan 29, 2024 | 3.830 | 3.980 | 3.760 | 3.810 | 393,403 | -0.08(-2.06%) |
Jan 26, 2024 | 3.730 | 3.900 | 3.650 | 3.890 | 485,822 | +0.19(+5.14%) |
Jan 25, 2024 | 3.650 | 3.700 | 3.350 | 3.700 | 262,877 | +0.02(+0.54%) |
Jan 24, 2024 | 3.350 | 3.680 | 3.350 | 3.680 | 237,189 | +0.45(+13.93%) |
Jan 23, 2024 | 3.280 | 3.350 | 3.040 | 3.230 | 234,965 | -0.22(-6.38%) |
Jan 22, 2024 | 3.440 | 3.490 | 3.270 | 3.450 | 190,324 | -0.04(-1.15%) |
Jan 19, 2024 | 3.090 | 3.585 | 3.030 | 3.490 | 442,107 | +0.30(+9.40%) |
Jan 18, 2024 | 3.300 | 3.620 | 3.000 | 3.190 | 246,263 | +0.02(+0.63%) |
Jan 17, 2024 | 3.180 | 3.210 | 2.910 | 3.170 | 337,012 | -0.05(-1.55%) |
Jan 16, 2024 | 3.340 | 3.670 | 3.130 | 3.220 | 466,933 | -0.48(-12.97%) |
Jan 12, 2024 | 3.860 | 4.000 | 3.350 | 3.700 | 493,890 | -0.12(-3.14%) |
Jan 11, 2024 | 3.710 | 4.500 | 3.610 | 3.820 | 668,811 | +0.29(+8.22%) |
Jan 10, 2024 | 3.700 | 3.750 | 3.020 | 3.530 | 787,657 | -0.22(-5.87%) |
Jan 09, 2024 | 4.450 | 4.460 | 3.490 | 3.750 | 1,375,117 | -0.71(-15.92%) |
Jan 08, 2024 | 4.530 | 4.600 | 4.280 | 4.460 | 629,868 | -0.03(-0.67%) |
Jan 05, 2024 | 4.450 | 4.600 | 4.300 | 4.490 | 334,632 | -0.01(-0.22%) |
Jan 04, 2024 | 4.420 | 4.660 | 4.240 | 4.500 | 378,784 | +0.26(+6.13%) |
Jan 03, 2024 | 4.340 | 4.465 | 3.950 | 4.240 | 563,058 | -0.35(-7.63%) |
Jan 02, 2024 | 4.630 | 4.790 | 4.580 | 4.590 | 1,237,783 | +0.38(+8.90%) |
Dec 29, 2023 | 4.480 | 4.730 | 4.120 | 4.215 | 619,107 | -0.38(-8.17%) |
Dec 28, 2023 | 4.850 | 4.980 | 4.060 | 4.590 | 1,079,880 | -0.21(-4.37%) |
Dec 27, 2023 | 4.990 | 5.190 | 4.510 | 4.800 | 1,549,789 | -0.15(-3.03%) |
Dec 26, 2023 | 4.190 | 5.100 | 4.180 | 4.950 | 1,785,124 | +0.77(+18.42%) |
Dec 22, 2023 | 3.890 | 4.190 | 3.877 | 4.180 | 1,176,182 | +0.31(+8.01%) |
Dec 21, 2023 | 3.700 | 3.900 | 3.700 | 3.870 | 660,466 | +0.22(+6.03%) |
Dec 20, 2023 | 3.640 | 3.700 | 3.560 | 3.650 | 419,472 | +0.15(+4.29%) |
Dec 19, 2023 | 3.700 | 3.740 | 3.500 | 3.500 | 359,892 | -0.19(-5.10%) |
Dec 18, 2023 | 3.500 | 3.700 | 3.250 | 3.688 | 239,661 | +0.01(+0.22%) |
Dec 15, 2023 | 3.700 | 3.751 | 3.600 | 3.680 | 205,989 | -0.01(-0.38%) |
Dec 14, 2023 | 3.770 | 3.840 | 3.600 | 3.694 | 237,990 | -0.16(-4.05%) |
Dec 13, 2023 | 3.540 | 3.850 | 3.310 | 3.850 | 309,503 | +0.40(+11.59%) |
Dec 12, 2023 | 3.380 | 3.550 | 3.250 | 3.450 | 217,384 | +0.12(+3.60%) |
Dec 11, 2023 | 3.530 | 3.670 | 3.250 | 3.330 | 602,426 | -0.47(-12.37%) |
Dec 08, 2023 | 3.520 | 3.880 | 3.520 | 3.800 | 648,283 | +0.29(+8.42%) |
Dec 07, 2023 | 3.150 | 3.860 | 3.150 | 3.505 | 503,032 | +0.35(+11.27%) |
Dec 06, 2023 | 3.410 | 3.540 | 3.050 | 3.150 | 472,485 | -0.05(-1.56%) |
Dec 05, 2023 | 3.520 | 4.070 | 3.013 | 3.200 | 1,479,543 | -0.26(-7.65%) |
Dec 04, 2023 | 2.700 | 3.465 | 2.610 | 3.465 | 1,088,522 | +0.96(+38.60%) |