Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.000 | 4.000 | 3.750 | 3.850 | 22,678 | +0.04(+1.05%) |
Feb 28, 2024 | 3.800 | 4.180 | 3.760 | 3.810 | 114,128 | +0.10(+2.70%) |
Feb 27, 2024 | 3.920 | 4.050 | 3.700 | 3.710 | 45,321 | -0.16(-4.13%) |
Feb 26, 2024 | 3.600 | 3.870 | 3.600 | 3.870 | 54,416 | +0.28(+7.80%) |
Feb 23, 2024 | 3.700 | 3.700 | 3.580 | 3.590 | 15,685 | -0.11(-2.97%) |
Feb 22, 2024 | 3.910 | 3.910 | 3.650 | 3.700 | 23,215 | +0.00(+0.00%) |
Feb 21, 2024 | 3.840 | 3.840 | 3.675 | 3.700 | 16,768 | -0.14(-3.65%) |
Feb 20, 2024 | 3.840 | 4.000 | 3.740 | 3.840 | 28,122 | -0.03(-0.67%) |
Feb 16, 2024 | 4.000 | 4.050 | 3.740 | 3.866 | 29,625 | -0.04(-1.13%) |
Feb 15, 2024 | 3.970 | 4.369 | 3.700 | 3.910 | 151,498 | -0.03(-0.76%) |
Feb 14, 2024 | 3.800 | 4.098 | 3.800 | 3.940 | 71,379 | +0.16(+4.23%) |
Feb 13, 2024 | 3.850 | 4.000 | 3.770 | 3.780 | 16,334 | -0.08(-2.07%) |
Feb 12, 2024 | 4.020 | 4.050 | 3.770 | 3.860 | 98,096 | -0.03(-0.77%) |
Feb 09, 2024 | 4.000 | 4.000 | 3.760 | 3.890 | 92,751 | +0.15(+4.01%) |
Feb 08, 2024 | 3.750 | 4.097 | 3.650 | 3.740 | 84,084 | +0.01(+0.37%) |
Feb 07, 2024 | 3.560 | 3.873 | 3.560 | 3.726 | 35,433 | +0.11(+3.17%) |
Feb 06, 2024 | 3.800 | 3.880 | 3.550 | 3.612 | 19,905 | -0.23(-5.95%) |
Feb 05, 2024 | 3.860 | 3.989 | 3.800 | 3.840 | 9,049 | +0.01(+0.26%) |
Feb 02, 2024 | 3.970 | 4.000 | 3.750 | 3.830 | 46,376 | -0.07(-1.79%) |
Feb 01, 2024 | 3.940 | 4.030 | 3.800 | 3.900 | 52,806 | +0.09(+2.36%) |
Jan 31, 2024 | 4.080 | 4.145 | 3.750 | 3.810 | 173,397 | -0.33(-7.97%) |
Jan 30, 2024 | 4.440 | 4.440 | 4.120 | 4.140 | 32,748 | -0.30(-6.76%) |
Jan 29, 2024 | 4.400 | 4.500 | 4.240 | 4.440 | 26,993 | +0.10(+2.30%) |
Jan 26, 2024 | 4.030 | 4.530 | 4.030 | 4.340 | 121,410 | +0.29(+7.16%) |
Jan 25, 2024 | 4.290 | 4.290 | 4.021 | 4.050 | 26,850 | -0.12(-2.88%) |
Jan 24, 2024 | 4.120 | 4.385 | 4.100 | 4.170 | 39,522 | +0.08(+1.96%) |
Jan 23, 2024 | 4.020 | 4.365 | 4.020 | 4.090 | 16,625 | +0.07(+1.74%) |
Jan 22, 2024 | 4.000 | 4.420 | 4.000 | 4.020 | 31,217 | -0.09(-2.19%) |
Jan 19, 2024 | 4.500 | 4.674 | 4.018 | 4.110 | 70,820 | -0.39(-8.67%) |
Jan 18, 2024 | 4.900 | 5.140 | 4.500 | 4.500 | 56,037 | -0.54(-10.78%) |
Jan 17, 2024 | 5.270 | 5.270 | 4.510 | 5.044 | 96,521 | -0.15(-2.82%) |
Jan 16, 2024 | 5.690 | 5.500 | 4.880 | 5.190 | 118,574 | -0.57(-9.90%) |
Jan 12, 2024 | 5.950 | 6.062 | 5.010 | 5.760 | 287,263 | +0.16(+2.86%) |
Jan 11, 2024 | 4.990 | 5.760 | 4.690 | 5.600 | 685,059 | +0.92(+19.77%) |
Jan 10, 2024 | 4.490 | 4.780 | 4.273 | 4.676 | 32,707 | +0.18(+3.90%) |
Jan 09, 2024 | 4.590 | 4.609 | 4.200 | 4.500 | 9,744 | -0.18(-3.85%) |
Jan 08, 2024 | 4.690 | 4.690 | 4.060 | 4.680 | 33,775 | +0.07(+1.52%) |
Jan 05, 2024 | 4.860 | 4.860 | 4.290 | 4.610 | 18,909 | -0.21(-4.46%) |
Jan 04, 2024 | 4.180 | 4.920 | 4.155 | 4.825 | 25,276 | +0.83(+20.63%) |
Jan 03, 2024 | 4.180 | 4.210 | 3.900 | 4.000 | 12,965 | -0.15(-3.61%) |
Jan 02, 2024 | 4.840 | 4.910 | 4.140 | 4.150 | 49,732 | -0.67(-13.90%) |
Dec 29, 2023 | 4.810 | 5.000 | 4.420 | 4.820 | 48,203 | +0.15(+3.21%) |
Dec 28, 2023 | 4.850 | 5.100 | 4.532 | 4.670 | 81,652 | -0.43(-8.43%) |
Dec 27, 2023 | 4.570 | 5.130 | 4.240 | 5.100 | 178,305 | +0.86(+20.28%) |
Dec 26, 2023 | 4.670 | 4.830 | 3.999 | 4.240 | 72,575 | -0.36(-7.88%) |
Dec 22, 2023 | 4.050 | 4.800 | 3.670 | 4.603 | 132,471 | +0.45(+10.90%) |
Dec 21, 2023 | 4.000 | 4.150 | 3.810 | 4.150 | 21,272 | +0.19(+4.67%) |
Dec 20, 2023 | 3.840 | 4.150 | 3.530 | 3.965 | 89,472 | +0.11(+2.99%) |
Dec 19, 2023 | 3.640 | 3.900 | 3.400 | 3.850 | 51,492 | +0.31(+8.76%) |
Dec 18, 2023 | 3.640 | 3.900 | 3.500 | 3.540 | 54,928 | -0.08(-2.21%) |
Dec 15, 2023 | 3.630 | 3.970 | 3.510 | 3.620 | 38,568 | +0.24(+7.10%) |
Dec 14, 2023 | 3.590 | 3.590 | 3.333 | 3.380 | 12,077 | -0.15(-4.25%) |
Dec 13, 2023 | 3.540 | 3.660 | 3.400 | 3.530 | 6,868 | +0.02(+0.64%) |
Dec 12, 2023 | 3.660 | 3.660 | 3.480 | 3.508 | 5,839 | -0.14(-3.81%) |
Dec 11, 2023 | 3.610 | 3.840 | 3.350 | 3.646 | 23,518 | +0.20(+5.69%) |
Dec 08, 2023 | 3.470 | 3.680 | 3.334 | 3.450 | 12,467 | -0.02(-0.58%) |
Dec 07, 2023 | 3.690 | 3.690 | 3.470 | 3.470 | 20,941 | -0.04(-1.14%) |
Dec 06, 2023 | 3.980 | 3.980 | 3.500 | 3.510 | 32,174 | -0.27(-7.07%) |
Dec 05, 2023 | 3.380 | 4.000 | 3.380 | 3.777 | 145,858 | +0.42(+12.41%) |
Dec 04, 2023 | 3.400 | 3.700 | 3.280 | 3.360 | 62,050 | +0.08(+2.44%) |