Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.250 | 4.290 | 4.250 | 4.290 | 1,900 | +0.10(+2.39%) |
Feb 28, 2024 | 4.190 | 4.250 | 4.190 | 4.190 | 5,900 | +0.07(+1.70%) |
Feb 27, 2024 | 4.150 | 4.150 | 4.120 | 4.120 | 2,616 | -0.05(-1.20%) |
Feb 22, 2024 | 4.170 | 0 | -0.02(-0.48%) | |||
Feb 21, 2024 | 4.180 | 4.260 | 4.180 | 4.190 | 4,500 | +0.07(+1.70%) |
Feb 20, 2024 | 4.220 | 4.220 | 4.120 | 4.120 | 12,000 | -0.16(-3.74%) |
Feb 16, 2024 | 4.280 | 0 | -0.02(-0.47%) | |||
Feb 15, 2024 | 4.290 | 4.300 | 4.290 | 4.300 | 6,700 | -0.10(-2.27%) |
Feb 14, 2024 | 4.330 | 4.410 | 4.320 | 4.400 | 4,800 | +0.06(+1.38%) |
Feb 13, 2024 | 4.370 | 4.370 | 4.280 | 4.340 | 2,300 | +0.04(+0.93%) |
Feb 12, 2024 | 4.340 | 4.370 | 4.270 | 4.300 | 25,400 | +0.01(+0.23%) |
Feb 09, 2024 | 4.320 | 4.900 | 4.290 | 4.290 | 93,516 | +0.13(+3.12%) |
Feb 08, 2024 | 4.170 | 4.170 | 4.160 | 4.160 | 600 | -0.01(-0.24%) |
Feb 07, 2024 | 4.170 | 4.170 | 4.170 | 4.170 | 105 | -0.09(-2.11%) |
Feb 06, 2024 | 4.210 | 4.260 | 4.210 | 4.260 | 1,806 | +0.06(+1.43%) |
Feb 05, 2024 | 4.250 | 4.280 | 4.200 | 4.200 | 4,500 | -0.13(-3.00%) |
Feb 02, 2024 | 4.240 | 4.330 | 4.240 | 4.330 | 4,400 | +0.10(+2.36%) |
Feb 01, 2024 | 4.150 | 4.330 | 4.150 | 4.230 | 7,300 | -0.05(-1.17%) |
Jan 31, 2024 | 4.350 | 4.350 | 4.210 | 4.280 | 6,665 | -0.11(-2.51%) |
Jan 30, 2024 | 4.490 | 4.490 | 4.350 | 4.390 | 2,300 | +0.06(+1.39%) |
Jan 29, 2024 | 4.280 | 4.330 | 4.260 | 4.330 | 6,003 | +0.00(+0.00%) |
Jan 26, 2024 | 4.300 | 4.370 | 4.300 | 4.330 | 19,300 | +0.04(+0.93%) |
Jan 25, 2024 | 4.440 | 4.440 | 4.290 | 4.290 | 4,101 | -0.03(-0.69%) |
Jan 24, 2024 | 4.290 | 4.320 | 4.290 | 4.320 | 1,301 | +0.07(+1.65%) |
Jan 23, 2024 | 4.270 | 4.310 | 4.200 | 4.250 | 1,700 | +0.09(+2.16%) |
Jan 22, 2024 | 4.160 | 4.160 | 4.160 | 4.160 | 200 | +0.05(+1.22%) |
Jan 19, 2024 | 4.080 | 4.110 | 4.030 | 4.110 | 500 | -0.03(-0.72%) |
Jan 18, 2024 | 3.770 | 4.340 | 3.770 | 4.140 | 45,936 | +0.17(+4.28%) |
Jan 17, 2024 | 3.970 | 3.970 | 3.970 | 3.970 | 1,000 | +0.06(+1.53%) |
Jan 16, 2024 | 3.920 | 3.920 | 3.880 | 3.910 | 6,500 | +0.06(+1.56%) |
Jan 15, 2024 | 4.000 | 4.000 | 3.850 | 3.850 | 6,400 | -0.12(-3.02%) |
Jan 12, 2024 | 3.800 | 3.970 | 3.800 | 3.970 | 714 | +0.16(+4.20%) |
Jan 11, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 400 | -0.06(-1.55%) |
Jan 10, 2024 | 3.760 | 4.000 | 3.760 | 3.870 | 64,600 | +0.08(+2.11%) |
Jan 09, 2024 | 3.990 | 3.990 | 3.750 | 3.790 | 40,595 | -0.07(-1.81%) |
Jan 08, 2024 | 3.660 | 3.860 | 3.660 | 3.860 | 6,101 | +0.20(+5.46%) |
Jan 05, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 251 | +0.09(+2.52%) |
Jan 04, 2024 | 3.660 | 3.660 | 3.570 | 3.570 | 3,800 | -0.15(-4.03%) |
Jan 03, 2024 | 3.730 | 3.750 | 3.720 | 3.720 | 7,050 | +0.01(+0.27%) |
Jan 02, 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 145 | +0.01(+0.27%) |
Dec 29, 2023 | 3.700 | 0 | +0.16(+4.52%) | |||
Dec 28, 2023 | 3.430 | 3.630 | 3.430 | 3.540 | 2,620 | -0.05(-1.39%) |
Dec 27, 2023 | 3.540 | 3.590 | 3.480 | 3.590 | 3,138 | +0.05(+1.41%) |
Dec 21, 2023 | 3.540 | 0 | +0.00(+0.00%) | |||
Dec 20, 2023 | 3.550 | 3.570 | 3.530 | 3.540 | 12,401 | +0.00(+0.00%) |
Dec 19, 2023 | 3.700 | 3.730 | 3.540 | 3.540 | 2,600 | -0.08(-2.21%) |
Dec 18, 2023 | 3.370 | 3.620 | 3.370 | 3.620 | 4,523 | +0.07(+1.97%) |
Dec 15, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.06(+1.72%) |
Dec 14, 2023 | 3.440 | 3.490 | 3.440 | 3.490 | 7,700 | +0.07(+2.05%) |
Dec 13, 2023 | 3.420 | 3.420 | 3.420 | 3.420 | 200 | +0.04(+1.18%) |
Dec 12, 2023 | 3.410 | 3.410 | 3.350 | 3.380 | 1,136 | +0.10(+3.05%) |
Dec 11, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 1,910 | +0.00(+0.00%) |
Dec 08, 2023 | 3.390 | 3.440 | 3.250 | 3.280 | 4,600 | -0.03(-0.91%) |
Dec 07, 2023 | 3.340 | 3.390 | 3.250 | 3.310 | 35,608 | -0.20(-5.70%) |
Dec 06, 2023 | 3.480 | 3.510 | 3.480 | 3.510 | 1,202 | +0.00(+0.00%) |
Dec 05, 2023 | 3.390 | 3.510 | 3.390 | 3.510 | 14,800 | +0.12(+3.54%) |
Dec 04, 2023 | 3.200 | 3.500 | 3.190 | 3.390 | 12,500 | +0.09(+2.73%) |