Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.920 | 4.130 | 3.910 | 3.950 | 33,484 | +0.14(+3.67%) |
Feb 28, 2024 | 3.810 | 3.940 | 3.680 | 3.810 | 13,055 | +0.03(+0.79%) |
Feb 27, 2024 | 3.670 | 3.790 | 3.650 | 3.780 | 8,376 | +0.10(+2.72%) |
Feb 26, 2024 | 3.740 | 3.750 | 3.650 | 3.680 | 7,559 | -0.05(-1.34%) |
Feb 23, 2024 | 3.810 | 3.810 | 3.730 | 3.730 | 12,207 | -0.07(-1.84%) |
Feb 22, 2024 | 3.810 | 3.870 | 3.800 | 3.800 | 8,126 | -0.10(-2.56%) |
Feb 21, 2024 | 4.180 | 4.180 | 3.880 | 3.900 | 4,299 | -0.06(-1.52%) |
Feb 20, 2024 | 3.960 | 3.980 | 3.880 | 3.960 | 5,371 | -0.03(-0.75%) |
Feb 16, 2024 | 3.990 | 0 | -0.05(-1.24%) | |||
Feb 15, 2024 | 3.830 | 4.070 | 3.830 | 4.040 | 8,250 | +0.12(+3.06%) |
Feb 14, 2024 | 3.790 | 3.920 | 3.750 | 3.920 | 5,621 | +0.12(+3.16%) |
Feb 13, 2024 | 3.920 | 3.980 | 3.770 | 3.800 | 9,259 | -0.24(-5.94%) |
Feb 12, 2024 | 3.790 | 4.040 | 3.790 | 4.040 | 11,626 | +0.27(+7.16%) |
Feb 09, 2024 | 3.760 | 3.820 | 3.710 | 3.770 | 6,224 | -0.02(-0.53%) |
Feb 08, 2024 | 3.770 | 3.820 | 3.730 | 3.790 | 3,250 | -0.01(-0.26%) |
Feb 07, 2024 | 3.820 | 3.840 | 3.800 | 3.800 | 4,125 | -0.10(-2.56%) |
Feb 06, 2024 | 3.950 | 3.950 | 3.850 | 3.900 | 5,465 | -0.01(-0.26%) |
Feb 05, 2024 | 3.830 | 3.970 | 3.830 | 3.910 | 3,429 | +0.00(+0.00%) |
Feb 02, 2024 | 3.980 | 3.990 | 3.900 | 3.910 | 3,730 | -0.09(-2.25%) |
Feb 01, 2024 | 3.810 | 4.030 | 3.810 | 4.000 | 6,391 | +0.12(+3.09%) |
Jan 31, 2024 | 3.810 | 4.010 | 3.810 | 3.880 | 6,651 | -0.09(-2.27%) |
Jan 30, 2024 | 3.880 | 4.020 | 3.880 | 3.970 | 6,630 | +0.00(+0.00%) |
Jan 29, 2024 | 3.890 | 3.990 | 3.890 | 3.970 | 8,596 | -0.05(-1.24%) |
Jan 26, 2024 | 3.830 | 4.080 | 3.830 | 4.020 | 3,000 | -0.02(-0.50%) |
Jan 25, 2024 | 4.030 | 4.050 | 3.960 | 4.040 | 6,055 | +0.03(+0.75%) |
Jan 24, 2024 | 4.090 | 4.100 | 4.010 | 4.010 | 770 | -0.07(-1.72%) |
Jan 23, 2024 | 4.080 | 4.110 | 3.990 | 4.080 | 12,809 | +0.01(+0.25%) |
Jan 22, 2024 | 4.090 | 4.180 | 4.050 | 4.070 | 5,931 | -0.04(-0.97%) |
Jan 19, 2024 | 4.040 | 4.110 | 4.010 | 4.110 | 2,600 | +0.10(+2.49%) |
Jan 18, 2024 | 3.950 | 4.060 | 3.920 | 4.010 | 13,926 | +0.04(+1.01%) |
Jan 17, 2024 | 4.090 | 4.090 | 3.930 | 3.970 | 18,600 | -0.15(-3.64%) |
Jan 16, 2024 | 4.490 | 4.490 | 4.090 | 4.120 | 14,333 | -0.30(-6.79%) |
Jan 15, 2024 | 4.260 | 4.480 | 4.230 | 4.420 | 2,831 | +0.04(+0.91%) |
Jan 12, 2024 | 4.400 | 4.450 | 4.340 | 4.380 | 11,053 | +0.00(+0.00%) |
Jan 11, 2024 | 4.420 | 4.420 | 4.330 | 4.380 | 9,252 | -0.06(-1.35%) |
Jan 10, 2024 | 4.310 | 4.550 | 4.310 | 4.440 | 6,032 | -0.11(-2.42%) |
Jan 09, 2024 | 4.410 | 4.550 | 4.330 | 4.550 | 15,963 | +0.11(+2.48%) |
Jan 08, 2024 | 4.510 | 4.510 | 4.280 | 4.440 | 6,553 | -0.11(-2.42%) |
Jan 05, 2024 | 4.390 | 4.600 | 4.280 | 4.550 | 33,680 | +0.19(+4.36%) |
Jan 04, 2024 | 4.240 | 4.360 | 4.100 | 4.360 | 3,998 | +0.12(+2.83%) |
Jan 03, 2024 | 4.400 | 4.400 | 4.180 | 4.240 | 11,357 | -0.11(-2.53%) |
Jan 02, 2024 | 4.240 | 4.410 | 4.200 | 4.350 | 21,883 | +0.16(+3.82%) |
Dec 29, 2023 | 4.190 | 0 | -0.22(-4.99%) | |||
Dec 28, 2023 | 4.540 | 4.540 | 4.400 | 4.410 | 6,800 | -0.13(-2.86%) |
Dec 27, 2023 | 4.450 | 4.600 | 4.450 | 4.540 | 24,054 | +0.09(+2.02%) |
Dec 22, 2023 | 4.450 | 0 | +0.05(+1.14%) | |||
Dec 21, 2023 | 4.430 | 4.430 | 4.330 | 4.400 | 7,302 | +0.03(+0.69%) |
Dec 20, 2023 | 4.400 | 4.500 | 4.370 | 4.370 | 11,965 | -0.08(-1.80%) |
Dec 19, 2023 | 4.210 | 4.490 | 4.210 | 4.450 | 14,465 | +0.25(+5.95%) |
Dec 18, 2023 | 4.230 | 4.390 | 4.200 | 4.200 | 7,650 | -0.05(-1.18%) |
Dec 15, 2023 | 4.590 | 4.590 | 4.230 | 4.250 | 11,997 | -0.32(-7.00%) |
Dec 14, 2023 | 4.470 | 4.610 | 4.320 | 4.570 | 18,202 | +0.22(+5.06%) |
Dec 13, 2023 | 3.810 | 4.390 | 3.810 | 4.350 | 21,599 | +0.44(+11.25%) |
Dec 12, 2023 | 3.920 | 3.940 | 3.780 | 3.910 | 11,875 | -0.03(-0.76%) |
Dec 11, 2023 | 4.260 | 4.280 | 3.940 | 3.940 | 12,574 | -0.37(-8.58%) |
Dec 08, 2023 | 4.300 | 4.370 | 4.200 | 4.310 | 7,206 | +0.02(+0.47%) |
Dec 07, 2023 | 4.260 | 4.370 | 4.190 | 4.290 | 7,505 | -0.03(-0.69%) |
Dec 06, 2023 | 4.340 | 4.340 | 4.220 | 4.320 | 5,935 | +0.02(+0.47%) |
Dec 05, 2023 | 4.360 | 4.400 | 4.240 | 4.300 | 5,458 | -0.07(-1.60%) |
Dec 04, 2023 | 4.320 | 4.370 | 4.200 | 4.370 | 4,768 | +0.02(+0.46%) |