Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.528 | 4.607 | 4.518 | 4.597 | 902,988 | +0.09(+1.98%) |
Feb 28, 2024 | 4.479 | 4.587 | 4.479 | 4.508 | 976,349 | +0.01(+0.22%) |
Feb 27, 2024 | 4.528 | 4.616 | 4.459 | 4.498 | 1,308,812 | +0.10(+2.23%) |
Feb 26, 2024 | 4.410 | 4.430 | 4.332 | 4.400 | 832,033 | -0.04(-0.88%) |
Feb 23, 2024 | 4.312 | 4.464 | 4.268 | 4.440 | 1,000,438 | +0.07(+1.57%) |
Feb 22, 2024 | 4.273 | 4.410 | 4.263 | 4.371 | 1,015,540 | +0.10(+2.29%) |
Feb 21, 2024 | 4.077 | 4.283 | 4.077 | 4.273 | 1,025,575 | +0.14(+3.32%) |
Feb 20, 2024 | 4.165 | 4.204 | 4.116 | 4.136 | 813,054 | -0.06(-1.40%) |
Feb 16, 2024 | 4.097 | 4.214 | 4.072 | 4.195 | 879,172 | +0.10(+2.39%) |
Feb 15, 2024 | 4.077 | 4.116 | 4.043 | 4.097 | 629,167 | +0.03(+0.72%) |
Feb 14, 2024 | 4.185 | 4.203 | 4.004 | 4.067 | 1,435,420 | -0.10(-2.35%) |
Feb 13, 2024 | 4.263 | 4.376 | 4.092 | 4.165 | 1,932,351 | +0.06(+1.43%) |
Feb 12, 2024 | 4.077 | 4.165 | 4.028 | 4.106 | 832,398 | +0.02(+0.48%) |
Feb 09, 2024 | 4.067 | 4.097 | 4.038 | 4.087 | 575,586 | +0.02(+0.48%) |
Feb 08, 2024 | 4.048 | 4.077 | 4.018 | 4.067 | 429,547 | -0.02(-0.48%) |
Feb 07, 2024 | 4.048 | 4.087 | 3.994 | 4.087 | 582,623 | +0.03(+0.72%) |
Feb 06, 2024 | 3.881 | 4.067 | 3.861 | 4.057 | 810,975 | +0.22(+5.61%) |
Feb 05, 2024 | 3.822 | 3.920 | 3.773 | 3.842 | 793,472 | +0.01(+0.26%) |
Feb 02, 2024 | 3.881 | 3.881 | 3.773 | 3.832 | 731,228 | -0.06(-1.51%) |
Feb 01, 2024 | 3.959 | 3.999 | 3.837 | 3.891 | 888,622 | -0.07(-1.73%) |
Jan 31, 2024 | 4.038 | 4.043 | 3.940 | 3.959 | 534,818 | -0.09(-2.18%) |
Jan 30, 2024 | 3.989 | 4.048 | 3.941 | 4.048 | 549,966 | +0.04(+0.98%) |
Jan 29, 2024 | 4.048 | 4.067 | 3.974 | 4.008 | 768,585 | -0.05(-1.21%) |
Jan 26, 2024 | 4.048 | 4.072 | 3.979 | 4.057 | 521,343 | +0.01(+0.24%) |
Jan 25, 2024 | 4.087 | 4.138 | 3.969 | 4.048 | 584,547 | -0.05(-1.20%) |
Jan 24, 2024 | 3.989 | 4.097 | 3.989 | 4.097 | 756,806 | +0.13(+3.21%) |
Jan 23, 2024 | 3.881 | 3.979 | 3.861 | 3.969 | 836,136 | +0.04(+1.00%) |
Jan 22, 2024 | 3.940 | 3.986 | 3.920 | 3.930 | 495,334 | -0.01(-0.25%) |
Jan 19, 2024 | 3.999 | 3.999 | 3.891 | 3.940 | 460,384 | -0.04(-0.99%) |
Jan 18, 2024 | 3.969 | 4.008 | 3.901 | 3.979 | 650,203 | +0.04(+1.00%) |
Jan 17, 2024 | 3.783 | 3.959 | 3.778 | 3.940 | 1,188,935 | +0.11(+2.81%) |
Jan 16, 2024 | 3.871 | 3.886 | 3.788 | 3.832 | 566,624 | +0.04(+1.03%) |
Jan 12, 2024 | 3.852 | 3.876 | 3.778 | 3.793 | 566,018 | +0.00(+0.00%) |
Jan 11, 2024 | 3.832 | 3.836 | 3.759 | 3.793 | 557,651 | -0.08(-2.03%) |
Jan 10, 2024 | 3.871 | 3.901 | 3.842 | 3.871 | 769,991 | +0.01(+0.25%) |
Jan 09, 2024 | 3.901 | 3.901 | 3.808 | 3.861 | 976,171 | -0.09(-2.23%) |
Jan 08, 2024 | 4.028 | 4.043 | 3.901 | 3.950 | 1,413,060 | -0.13(-3.12%) |
Jan 05, 2024 | 4.097 | 4.146 | 4.008 | 4.077 | 1,130,509 | -0.03(-0.72%) |
Jan 04, 2024 | 3.979 | 4.214 | 3.979 | 4.106 | 2,887,691 | +0.18(+4.49%) |
Jan 03, 2024 | 3.891 | 3.984 | 3.812 | 3.930 | 1,141,691 | +0.06(+1.52%) |
Jan 02, 2024 | 3.891 | 3.940 | 3.852 | 3.871 | 873,233 | +0.02(+0.51%) |
Dec 29, 2023 | 3.910 | 3.920 | 3.764 | 3.852 | 1,371,978 | -0.04(-1.01%) |
Dec 28, 2023 | 3.920 | 3.969 | 3.881 | 3.891 | 475,636 | -0.06(-1.49%) |
Dec 27, 2023 | 3.959 | 3.969 | 3.881 | 3.950 | 550,312 | +0.02(+0.50%) |
Dec 26, 2023 | 3.989 | 3.994 | 3.910 | 3.930 | 582,468 | -0.07(-1.72%) |
Dec 22, 2023 | 3.910 | 4.018 | 3.881 | 3.999 | 1,314,780 | +0.12(+3.03%) |
Dec 21, 2023 | 3.871 | 3.891 | 3.822 | 3.881 | 654,068 | +0.07(+1.80%) |
Dec 20, 2023 | 3.842 | 3.901 | 3.803 | 3.812 | 872,868 | -0.03(-0.77%) |
Dec 19, 2023 | 3.803 | 3.852 | 3.765 | 3.842 | 726,627 | +0.07(+1.82%) |
Dec 18, 2023 | 3.881 | 3.909 | 3.739 | 3.773 | 774,751 | -0.03(-0.77%) |
Dec 15, 2023 | 3.744 | 3.813 | 3.714 | 3.803 | 1,625,065 | +0.08(+2.11%) |
Dec 14, 2023 | 3.763 | 3.803 | 3.705 | 3.724 | 909,784 | +0.00(+0.00%) |
Dec 13, 2023 | 3.675 | 3.724 | 3.587 | 3.724 | 760,315 | +0.05(+1.33%) |
Dec 12, 2023 | 3.646 | 3.734 | 3.616 | 3.675 | 499,804 | +0.01(+0.27%) |
Dec 11, 2023 | 3.607 | 3.675 | 3.558 | 3.665 | 455,949 | +0.06(+1.63%) |
Dec 08, 2023 | 3.597 | 3.646 | 3.587 | 3.607 | 384,662 | +0.02(+0.55%) |
Dec 07, 2023 | 3.626 | 3.626 | 3.548 | 3.587 | 546,772 | -0.06(-1.61%) |
Dec 06, 2023 | 3.724 | 3.725 | 3.607 | 3.646 | 829,945 | -0.06(-1.59%) |
Dec 05, 2023 | 3.763 | 3.763 | 3.656 | 3.705 | 1,049,758 | -0.12(-3.08%) |
Dec 04, 2023 | 3.901 | 3.906 | 3.812 | 3.822 | 904,362 | -0.08(-2.01%) |