Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.710 | 3.844 | 3.650 | 3.819 | 499,889 | +0.20(+5.51%) |
Feb 28, 2024 | 3.580 | 3.710 | 3.560 | 3.620 | 462,320 | +0.00(+0.00%) |
Feb 27, 2024 | 3.750 | 3.794 | 3.620 | 3.620 | 577,169 | -0.07(-1.89%) |
Feb 26, 2024 | 3.979 | 4.014 | 3.645 | 3.690 | 371,058 | -0.29(-7.27%) |
Feb 23, 2024 | 3.849 | 4.014 | 3.720 | 3.979 | 606,197 | +0.11(+2.84%) |
Feb 22, 2024 | 3.999 | 3.999 | 3.710 | 3.869 | 849,281 | -0.19(-4.67%) |
Feb 21, 2024 | 3.819 | 4.198 | 3.819 | 4.059 | 405,533 | +0.01(+0.25%) |
Feb 20, 2024 | 3.999 | 4.248 | 3.949 | 4.049 | 462,674 | -0.01(-0.25%) |
Feb 16, 2024 | 4.029 | 4.139 | 3.939 | 4.059 | 499,916 | -0.05(-1.21%) |
Feb 15, 2024 | 4.019 | 4.119 | 3.909 | 4.109 | 296,553 | +0.20(+5.10%) |
Feb 14, 2024 | 3.979 | 4.039 | 3.869 | 3.909 | 189,201 | -0.03(-0.76%) |
Feb 13, 2024 | 3.919 | 4.044 | 3.740 | 3.939 | 365,779 | -0.17(-4.13%) |
Feb 12, 2024 | 3.929 | 4.163 | 3.899 | 4.109 | 301,541 | +0.21(+5.37%) |
Feb 09, 2024 | 3.989 | 4.039 | 3.899 | 3.899 | 334,588 | -0.08(-2.13%) |
Feb 08, 2024 | 3.760 | 3.989 | 3.725 | 3.984 | 246,587 | +0.21(+5.69%) |
Feb 07, 2024 | 3.869 | 3.879 | 3.740 | 3.770 | 607,107 | -0.09(-2.33%) |
Feb 06, 2024 | 3.859 | 3.929 | 3.750 | 3.859 | 712,737 | -0.03(-0.77%) |
Feb 05, 2024 | 3.959 | 3.959 | 3.760 | 3.889 | 365,794 | -0.16(-3.94%) |
Feb 02, 2024 | 4.178 | 4.178 | 3.994 | 4.049 | 348,405 | -0.19(-4.47%) |
Feb 01, 2024 | 3.949 | 4.258 | 3.917 | 4.238 | 602,338 | +0.27(+6.78%) |
Jan 31, 2024 | 4.178 | 4.238 | 3.969 | 3.969 | 289,766 | -0.23(-5.46%) |
Jan 30, 2024 | 4.228 | 4.288 | 4.149 | 4.198 | 225,077 | -0.07(-1.64%) |
Jan 29, 2024 | 4.129 | 4.288 | 4.109 | 4.268 | 267,666 | +0.15(+3.63%) |
Jan 26, 2024 | 4.168 | 4.223 | 4.079 | 4.119 | 186,771 | -0.01(-0.24%) |
Jan 25, 2024 | 3.999 | 4.153 | 3.984 | 4.129 | 247,357 | +0.20(+5.08%) |
Jan 24, 2024 | 4.188 | 4.248 | 3.904 | 3.929 | 256,607 | -0.20(-4.83%) |
Jan 23, 2024 | 4.059 | 4.208 | 4.024 | 4.129 | 343,501 | +0.10(+2.48%) |
Jan 22, 2024 | 3.869 | 4.119 | 3.859 | 4.029 | 360,606 | +0.11(+2.80%) |
Jan 19, 2024 | 3.819 | 3.939 | 3.720 | 3.919 | 289,128 | +0.10(+2.61%) |
Jan 18, 2024 | 4.008 | 4.008 | 3.800 | 3.819 | 255,463 | -0.14(-3.52%) |
Jan 17, 2024 | 3.969 | 3.984 | 3.809 | 3.959 | 650,186 | -0.10(-2.45%) |
Jan 16, 2024 | 4.217 | 4.197 | 4.018 | 4.058 | 494,534 | -0.20(-4.67%) |
Jan 12, 2024 | 4.257 | 4.357 | 4.187 | 4.257 | 452,842 | -0.03(-0.70%) |
Jan 11, 2024 | 4.496 | 4.496 | 4.148 | 4.287 | 410,823 | -0.23(-5.07%) |
Jan 10, 2024 | 4.546 | 4.600 | 4.496 | 4.516 | 285,689 | -0.04(-0.87%) |
Jan 09, 2024 | 4.526 | 4.605 | 4.411 | 4.555 | 340,843 | -0.04(-0.87%) |
Jan 08, 2024 | 4.665 | 4.720 | 4.595 | 4.595 | 487,165 | -0.08(-1.70%) |
Jan 05, 2024 | 4.546 | 4.739 | 4.476 | 4.675 | 519,066 | +0.10(+2.17%) |
Jan 04, 2024 | 4.625 | 4.754 | 4.575 | 4.575 | 386,584 | -0.06(-1.29%) |
Jan 03, 2024 | 4.575 | 4.754 | 4.550 | 4.635 | 308,143 | -0.08(-1.69%) |
Jan 02, 2024 | 4.595 | 4.764 | 4.585 | 4.715 | 384,221 | +0.04(+0.85%) |
Dec 29, 2023 | 4.734 | 4.754 | 4.575 | 4.675 | 431,779 | -0.11(-2.29%) |
Dec 28, 2023 | 4.675 | 4.854 | 4.675 | 4.784 | 588,917 | +0.07(+1.48%) |
Dec 27, 2023 | 4.585 | 4.754 | 4.436 | 4.715 | 778,849 | +0.12(+2.60%) |
Dec 26, 2023 | 4.526 | 4.605 | 4.456 | 4.595 | 359,110 | +0.10(+2.21%) |
Dec 22, 2023 | 4.645 | 4.794 | 4.496 | 4.496 | 420,748 | -0.10(-2.16%) |
Dec 21, 2023 | 4.536 | 4.685 | 4.506 | 4.595 | 288,936 | +0.11(+2.44%) |
Dec 20, 2023 | 4.575 | 4.695 | 4.446 | 4.486 | 426,488 | -0.08(-1.74%) |
Dec 19, 2023 | 4.426 | 4.635 | 4.396 | 4.565 | 320,821 | +0.18(+4.08%) |
Dec 18, 2023 | 4.386 | 4.436 | 4.158 | 4.386 | 582,939 | +0.01(+0.23%) |
Dec 15, 2023 | 4.744 | 4.774 | 4.376 | 4.376 | 2,344,416 | -0.40(-8.33%) |
Dec 14, 2023 | 4.466 | 4.839 | 4.436 | 4.774 | 1,115,067 | +0.47(+10.85%) |
Dec 13, 2023 | 4.028 | 4.381 | 3.998 | 4.307 | 634,413 | +0.27(+6.65%) |
Dec 12, 2023 | 4.088 | 4.088 | 3.979 | 4.038 | 379,871 | -0.09(-2.17%) |
Dec 11, 2023 | 4.048 | 4.182 | 3.977 | 4.128 | 481,181 | +0.07(+1.72%) |
Dec 08, 2023 | 4.018 | 4.068 | 3.839 | 4.058 | 597,765 | +0.04(+0.99%) |
Dec 07, 2023 | 4.008 | 4.068 | 3.964 | 4.018 | 485,982 | +0.04(+1.00%) |
Dec 06, 2023 | 3.929 | 3.989 | 3.889 | 3.979 | 455,407 | +0.08(+2.04%) |
Dec 05, 2023 | 3.859 | 3.939 | 3.785 | 3.899 | 426,190 | -0.01(-0.25%) |
Dec 04, 2023 | 3.680 | 3.969 | 3.670 | 3.909 | 718,413 | +0.17(+4.52%) |