Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.450 | 3.500 | 3.285 | 3.390 | 1,576,752 | -0.03(-0.88%) |
Feb 28, 2024 | 3.360 | 3.840 | 3.150 | 3.420 | 1,758,061 | -0.92(-21.20%) |
Feb 27, 2024 | 4.300 | 4.450 | 4.300 | 4.340 | 587,525 | -0.04(-0.91%) |
Feb 26, 2024 | 4.330 | 4.450 | 4.285 | 4.380 | 382,159 | +0.03(+0.69%) |
Feb 23, 2024 | 4.340 | 4.405 | 4.320 | 4.350 | 421,086 | -0.03(-0.68%) |
Feb 22, 2024 | 4.480 | 4.530 | 4.330 | 4.380 | 697,297 | -0.11(-2.45%) |
Feb 21, 2024 | 4.620 | 4.650 | 4.420 | 4.490 | 589,914 | -0.13(-2.81%) |
Feb 20, 2024 | 4.530 | 4.640 | 4.500 | 4.620 | 284,681 | +0.00(+0.00%) |
Feb 16, 2024 | 4.580 | 4.680 | 4.550 | 4.620 | 250,045 | -0.03(-0.65%) |
Feb 15, 2024 | 4.490 | 4.675 | 4.460 | 4.650 | 486,320 | +0.22(+4.97%) |
Feb 14, 2024 | 4.380 | 4.470 | 4.380 | 4.430 | 358,332 | +0.10(+2.31%) |
Feb 13, 2024 | 4.320 | 4.467 | 4.280 | 4.330 | 585,816 | -0.28(-6.07%) |
Feb 12, 2024 | 4.640 | 4.725 | 4.610 | 4.610 | 593,265 | -0.03(-0.65%) |
Feb 09, 2024 | 4.580 | 4.680 | 4.540 | 4.640 | 345,260 | +0.07(+1.53%) |
Feb 08, 2024 | 4.440 | 4.580 | 4.425 | 4.570 | 444,584 | +0.13(+2.93%) |
Feb 07, 2024 | 4.370 | 4.460 | 4.300 | 4.440 | 342,991 | +0.11(+2.54%) |
Feb 06, 2024 | 4.220 | 4.435 | 4.220 | 4.330 | 400,420 | +0.09(+2.12%) |
Feb 05, 2024 | 4.400 | 4.435 | 4.230 | 4.240 | 713,604 | -0.26(-5.78%) |
Feb 02, 2024 | 4.460 | 4.540 | 4.405 | 4.500 | 495,154 | -0.04(-0.88%) |
Feb 01, 2024 | 4.350 | 4.540 | 4.350 | 4.540 | 507,546 | +0.20(+4.61%) |
Jan 31, 2024 | 4.390 | 4.470 | 4.290 | 4.340 | 625,348 | -0.07(-1.59%) |
Jan 30, 2024 | 4.500 | 4.575 | 4.370 | 4.410 | 411,083 | -0.14(-3.08%) |
Jan 29, 2024 | 4.390 | 4.570 | 4.290 | 4.550 | 824,492 | +0.18(+4.12%) |
Jan 26, 2024 | 4.290 | 4.380 | 4.245 | 4.370 | 354,744 | +0.12(+2.82%) |
Jan 25, 2024 | 4.310 | 4.365 | 4.195 | 4.250 | 481,536 | +0.01(+0.24%) |
Jan 24, 2024 | 4.280 | 4.340 | 4.135 | 4.240 | 613,639 | +0.08(+1.92%) |
Jan 23, 2024 | 4.270 | 4.330 | 4.120 | 4.160 | 382,292 | -0.05(-1.19%) |
Jan 22, 2024 | 4.230 | 4.300 | 4.160 | 4.210 | 490,944 | +0.04(+0.96%) |
Jan 19, 2024 | 4.090 | 4.220 | 3.930 | 4.170 | 503,156 | +0.09(+2.21%) |
Jan 18, 2024 | 4.170 | 4.185 | 4.019 | 4.080 | 409,903 | -0.03(-0.73%) |
Jan 17, 2024 | 4.080 | 4.160 | 4.043 | 4.110 | 447,517 | -0.07(-1.67%) |
Jan 16, 2024 | 4.050 | 4.180 | 4.050 | 4.180 | 546,297 | +0.07(+1.70%) |
Jan 12, 2024 | 4.330 | 4.350 | 4.100 | 4.110 | 390,754 | -0.14(-3.29%) |
Jan 11, 2024 | 4.180 | 4.260 | 4.060 | 4.250 | 543,572 | -0.01(-0.23%) |
Jan 10, 2024 | 4.260 | 4.300 | 4.195 | 4.260 | 341,789 | +0.01(+0.24%) |
Jan 09, 2024 | 4.150 | 4.360 | 4.065 | 4.250 | 640,987 | +0.05(+1.19%) |
Jan 08, 2024 | 4.260 | 4.271 | 4.190 | 4.200 | 327,374 | -0.06(-1.41%) |
Jan 05, 2024 | 4.180 | 4.360 | 4.165 | 4.260 | 868,497 | +0.06(+1.43%) |
Jan 04, 2024 | 4.310 | 4.359 | 4.170 | 4.200 | 694,842 | -0.08(-1.87%) |
Jan 03, 2024 | 4.200 | 4.400 | 4.200 | 4.280 | 1,018,023 | +0.08(+1.90%) |
Jan 02, 2024 | 4.020 | 4.240 | 3.850 | 4.200 | 663,449 | +0.15(+3.70%) |
Dec 29, 2023 | 4.060 | 4.105 | 3.960 | 4.050 | 432,181 | -0.03(-0.74%) |
Dec 28, 2023 | 4.040 | 4.165 | 3.990 | 4.080 | 392,481 | -0.04(-0.97%) |
Dec 27, 2023 | 4.080 | 4.135 | 4.045 | 4.120 | 243,177 | +0.01(+0.24%) |
Dec 26, 2023 | 4.100 | 4.200 | 3.970 | 4.110 | 391,354 | +0.05(+1.23%) |
Dec 22, 2023 | 3.980 | 4.090 | 3.939 | 4.060 | 411,930 | +0.11(+2.78%) |
Dec 21, 2023 | 3.960 | 4.000 | 3.880 | 3.950 | 282,979 | +0.06(+1.54%) |
Dec 20, 2023 | 3.910 | 4.030 | 3.840 | 3.890 | 465,322 | -0.03(-0.77%) |
Dec 19, 2023 | 3.880 | 3.990 | 3.810 | 3.920 | 474,170 | +0.11(+2.89%) |
Dec 18, 2023 | 3.820 | 3.880 | 3.744 | 3.810 | 589,660 | -0.01(-0.26%) |
Dec 15, 2023 | 3.740 | 3.840 | 3.618 | 3.820 | 1,150,581 | +0.14(+3.80%) |
Dec 14, 2023 | 3.640 | 3.890 | 3.600 | 3.680 | 807,145 | +0.15(+4.25%) |
Dec 13, 2023 | 3.320 | 3.550 | 3.240 | 3.530 | 496,032 | +0.21(+6.33%) |
Dec 12, 2023 | 3.450 | 3.450 | 3.280 | 3.320 | 370,107 | -0.14(-4.05%) |
Dec 11, 2023 | 3.460 | 3.575 | 3.450 | 3.460 | 489,560 | +0.00(+0.00%) |
Dec 08, 2023 | 3.520 | 3.571 | 3.440 | 3.460 | 368,730 | -0.03(-0.86%) |
Dec 07, 2023 | 3.530 | 3.570 | 3.445 | 3.490 | 312,994 | +0.01(+0.29%) |
Dec 06, 2023 | 3.510 | 3.670 | 3.470 | 3.480 | 488,967 | +0.02(+0.58%) |
Dec 05, 2023 | 3.500 | 3.510 | 3.370 | 3.460 | 528,569 | -0.05(-1.42%) |
Dec 04, 2023 | 3.530 | 3.630 | 3.470 | 3.510 | 617,160 | -0.01(-0.28%) |