Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.310 | 4.420 | 4.150 | 4.250 | 145,949 | +0.03(+0.71%) |
Feb 28, 2024 | 4.210 | 4.280 | 4.160 | 4.220 | 72,600 | -0.03(-0.71%) |
Feb 27, 2024 | 4.150 | 4.300 | 4.120 | 4.250 | 79,514 | +0.13(+3.16%) |
Feb 26, 2024 | 4.000 | 4.140 | 4.000 | 4.120 | 87,684 | +0.06(+1.48%) |
Feb 23, 2024 | 4.110 | 4.210 | 4.000 | 4.060 | 109,055 | -0.04(-0.98%) |
Feb 22, 2024 | 4.050 | 4.180 | 4.000 | 4.100 | 63,894 | +0.05(+1.23%) |
Feb 21, 2024 | 4.220 | 4.290 | 3.940 | 4.050 | 162,109 | -0.16(-3.80%) |
Feb 20, 2024 | 4.550 | 4.635 | 4.190 | 4.210 | 252,399 | -0.41(-8.87%) |
Feb 16, 2024 | 4.530 | 4.720 | 4.440 | 4.620 | 124,337 | +0.04(+0.87%) |
Feb 15, 2024 | 4.390 | 4.699 | 4.380 | 4.580 | 119,505 | +0.20(+4.57%) |
Feb 14, 2024 | 4.310 | 4.380 | 4.230 | 4.380 | 69,622 | +0.09(+2.10%) |
Feb 13, 2024 | 4.600 | 4.660 | 4.070 | 4.290 | 247,285 | -0.44(-9.30%) |
Feb 12, 2024 | 4.500 | 4.750 | 4.480 | 4.730 | 89,193 | +0.27(+6.05%) |
Feb 09, 2024 | 4.400 | 4.560 | 4.350 | 4.460 | 59,450 | +0.06(+1.36%) |
Feb 08, 2024 | 4.410 | 4.450 | 4.310 | 4.400 | 52,317 | -0.01(-0.23%) |
Feb 07, 2024 | 4.370 | 4.440 | 4.250 | 4.410 | 93,773 | +0.10(+2.32%) |
Feb 06, 2024 | 4.300 | 4.400 | 4.260 | 4.310 | 63,582 | +0.01(+0.23%) |
Feb 05, 2024 | 4.250 | 4.360 | 4.250 | 4.300 | 74,699 | +0.00(+0.00%) |
Feb 02, 2024 | 4.250 | 4.350 | 4.235 | 4.300 | 100,488 | -0.03(-0.69%) |
Feb 01, 2024 | 4.310 | 4.390 | 4.230 | 4.330 | 48,254 | +0.08(+1.88%) |
Jan 31, 2024 | 4.270 | 4.410 | 4.230 | 4.250 | 69,583 | -0.03(-0.70%) |
Jan 30, 2024 | 4.480 | 4.480 | 4.220 | 4.280 | 90,658 | -0.21(-4.68%) |
Jan 29, 2024 | 4.310 | 4.490 | 4.250 | 4.490 | 83,118 | +0.19(+4.42%) |
Jan 26, 2024 | 4.390 | 4.510 | 4.270 | 4.300 | 89,913 | -0.05(-1.15%) |
Jan 25, 2024 | 4.360 | 4.410 | 4.250 | 4.350 | 73,023 | +0.08(+1.87%) |
Jan 24, 2024 | 4.600 | 4.799 | 4.240 | 4.270 | 107,004 | -0.23(-5.11%) |
Jan 23, 2024 | 4.340 | 4.500 | 4.220 | 4.500 | 141,545 | +0.28(+6.64%) |
Jan 22, 2024 | 4.320 | 4.320 | 4.070 | 4.220 | 153,520 | -0.02(-0.47%) |
Jan 19, 2024 | 4.510 | 4.760 | 4.066 | 4.240 | 311,204 | -0.60(-12.40%) |
Jan 18, 2024 | 4.820 | 4.890 | 4.750 | 4.840 | 106,954 | +0.06(+1.26%) |
Jan 17, 2024 | 4.750 | 4.840 | 4.620 | 4.780 | 106,653 | +0.03(+0.63%) |
Jan 16, 2024 | 4.750 | 4.795 | 4.720 | 4.750 | 99,118 | -0.08(-1.66%) |
Jan 12, 2024 | 4.980 | 5.070 | 4.820 | 4.830 | 108,480 | -0.10(-2.03%) |
Jan 11, 2024 | 5.050 | 5.090 | 4.820 | 4.930 | 103,567 | -0.01(-0.20%) |
Jan 10, 2024 | 4.820 | 4.950 | 4.720 | 4.940 | 97,514 | +0.12(+2.38%) |
Jan 09, 2024 | 5.320 | 5.350 | 4.805 | 4.825 | 192,090 | -0.62(-11.47%) |
Jan 08, 2024 | 5.160 | 5.580 | 5.146 | 5.450 | 139,067 | +0.26(+5.01%) |
Jan 05, 2024 | 5.850 | 5.850 | 5.080 | 5.190 | 162,542 | -0.59(-10.21%) |
Jan 04, 2024 | 5.880 | 5.960 | 5.720 | 5.780 | 138,717 | -0.09(-1.53%) |
Jan 03, 2024 | 5.910 | 6.090 | 5.850 | 5.870 | 156,953 | -0.14(-2.33%) |
Jan 02, 2024 | 6.030 | 6.180 | 5.820 | 6.010 | 171,591 | +0.01(+0.17%) |
Dec 29, 2023 | 6.400 | 6.450 | 5.980 | 6.000 | 182,038 | -0.39(-6.10%) |
Dec 28, 2023 | 6.210 | 6.500 | 6.210 | 6.390 | 185,641 | +0.12(+1.91%) |
Dec 27, 2023 | 5.910 | 6.410 | 5.875 | 6.270 | 531,926 | +0.43(+7.36%) |
Dec 26, 2023 | 5.380 | 5.860 | 5.300 | 5.840 | 229,035 | +0.48(+8.96%) |
Dec 22, 2023 | 5.130 | 5.390 | 5.130 | 5.360 | 95,520 | +0.23(+4.48%) |
Dec 21, 2023 | 5.040 | 5.140 | 4.880 | 5.130 | 149,833 | +0.15(+3.01%) |
Dec 20, 2023 | 5.050 | 5.220 | 4.955 | 4.980 | 123,982 | -0.10(-1.97%) |
Dec 19, 2023 | 4.910 | 5.120 | 4.910 | 5.080 | 110,977 | +0.22(+4.53%) |
Dec 18, 2023 | 5.160 | 5.160 | 4.750 | 4.860 | 195,127 | -0.29(-5.63%) |
Dec 15, 2023 | 5.300 | 5.370 | 5.130 | 5.150 | 214,139 | -0.08(-1.53%) |
Dec 14, 2023 | 4.850 | 5.280 | 4.850 | 5.230 | 198,124 | +0.42(+8.73%) |
Dec 13, 2023 | 4.590 | 4.810 | 4.510 | 4.810 | 120,517 | +0.21(+4.57%) |
Dec 12, 2023 | 4.600 | 4.630 | 4.510 | 4.600 | 156,303 | +0.00(+0.00%) |
Dec 11, 2023 | 4.740 | 4.760 | 4.600 | 4.600 | 97,003 | -0.09(-1.92%) |
Dec 08, 2023 | 4.610 | 4.750 | 4.610 | 4.690 | 89,963 | +0.06(+1.30%) |
Dec 07, 2023 | 4.540 | 4.710 | 4.460 | 4.630 | 95,310 | +0.16(+3.58%) |
Dec 06, 2023 | 4.460 | 4.665 | 4.460 | 4.470 | 115,352 | -0.02(-0.45%) |
Dec 05, 2023 | 4.700 | 4.720 | 4.470 | 4.490 | 105,907 | -0.26(-5.47%) |
Dec 04, 2023 | 4.800 | 4.840 | 4.660 | 4.750 | 250,214 | +0.01(+0.21%) |