Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.860 | 4.000 | 3.770 | 3.950 | 17,393 | +0.10(+2.60%) |
Feb 28, 2024 | 3.660 | 4.050 | 3.660 | 3.850 | 24,079 | -0.20(-4.94%) |
Feb 27, 2024 | 4.230 | 4.300 | 3.940 | 4.050 | 27,139 | -0.07(-1.70%) |
Feb 26, 2024 | 4.425 | 4.425 | 4.010 | 4.120 | 12,470 | -0.34(-7.62%) |
Feb 23, 2024 | 4.430 | 4.472 | 4.250 | 4.460 | 14,054 | +0.05(+1.13%) |
Feb 22, 2024 | 4.720 | 4.720 | 4.260 | 4.410 | 18,710 | -0.25(-5.36%) |
Feb 21, 2024 | 4.978 | 4.978 | 4.540 | 4.660 | 17,890 | -0.30(-6.05%) |
Feb 20, 2024 | 4.840 | 4.960 | 4.700 | 4.960 | 10,231 | +0.13(+2.69%) |
Feb 16, 2024 | 4.820 | 5.000 | 4.550 | 4.830 | 23,729 | +0.10(+2.11%) |
Feb 15, 2024 | 4.670 | 4.910 | 4.560 | 4.730 | 23,046 | -0.14(-2.87%) |
Feb 14, 2024 | 4.500 | 4.970 | 4.430 | 4.870 | 18,657 | +0.24(+5.18%) |
Feb 13, 2024 | 4.590 | 4.980 | 4.450 | 4.630 | 17,612 | -0.12(-2.53%) |
Feb 12, 2024 | 4.810 | 4.940 | 4.600 | 4.750 | 18,148 | -0.06(-1.25%) |
Feb 09, 2024 | 4.770 | 4.970 | 4.400 | 4.810 | 43,412 | +0.14(+3.00%) |
Feb 08, 2024 | 4.450 | 4.780 | 4.380 | 4.670 | 26,357 | +0.36(+8.35%) |
Feb 07, 2024 | 4.696 | 4.700 | 4.218 | 4.310 | 18,975 | -0.27(-5.90%) |
Feb 06, 2024 | 4.750 | 4.900 | 4.270 | 4.580 | 25,216 | -0.22(-4.58%) |
Feb 05, 2024 | 5.200 | 5.200 | 4.710 | 4.800 | 28,742 | -0.47(-8.92%) |
Feb 02, 2024 | 5.320 | 5.340 | 4.900 | 5.270 | 29,720 | +0.00(+0.00%) |
Feb 01, 2024 | 5.360 | 5.450 | 5.020 | 5.270 | 18,287 | -0.13(-2.41%) |
Jan 31, 2024 | 5.430 | 5.615 | 5.160 | 5.400 | 21,588 | +0.05(+0.93%) |
Jan 30, 2024 | 5.630 | 5.650 | 5.020 | 5.350 | 32,381 | -0.28(-4.97%) |
Jan 29, 2024 | 5.290 | 5.630 | 4.940 | 5.630 | 50,039 | +0.34(+6.43%) |
Jan 26, 2024 | 4.440 | 5.370 | 4.400 | 5.290 | 83,710 | +1.00(+23.31%) |
Jan 25, 2024 | 4.140 | 4.366 | 4.000 | 4.290 | 60,928 | +0.16(+3.87%) |
Jan 24, 2024 | 4.450 | 4.450 | 3.860 | 4.130 | 73,746 | -0.27(-6.14%) |
Jan 23, 2024 | 4.430 | 4.530 | 3.946 | 4.400 | 112,432 | -0.04(-0.90%) |
Jan 22, 2024 | 4.500 | 4.580 | 4.080 | 4.440 | 126,007 | -0.01(-0.34%) |
Jan 19, 2024 | 4.510 | 4.510 | 4.110 | 4.455 | 47,297 | -0.08(-1.66%) |
Jan 18, 2024 | 4.230 | 4.704 | 4.010 | 4.530 | 43,562 | -0.18(-3.82%) |
Jan 17, 2024 | 4.830 | 4.840 | 4.410 | 4.710 | 32,923 | -0.20(-4.07%) |
Jan 16, 2024 | 5.044 | 5.044 | 4.710 | 4.910 | 17,468 | +0.01(+0.20%) |
Jan 12, 2024 | 4.910 | 5.233 | 4.770 | 4.900 | 41,181 | +0.00(+0.00%) |
Jan 11, 2024 | 4.980 | 5.125 | 4.750 | 4.900 | 39,090 | -0.09(-1.80%) |
Jan 10, 2024 | 4.630 | 5.300 | 4.510 | 4.990 | 86,217 | +0.37(+8.01%) |
Jan 09, 2024 | 4.450 | 4.720 | 4.213 | 4.620 | 27,306 | +0.08(+1.76%) |
Jan 08, 2024 | 4.450 | 4.540 | 4.300 | 4.540 | 14,890 | +0.11(+2.48%) |
Jan 05, 2024 | 4.250 | 4.430 | 4.220 | 4.430 | 42,111 | +0.00(+0.00%) |
Jan 04, 2024 | 4.270 | 4.436 | 4.081 | 4.430 | 29,912 | +0.16(+3.75%) |
Jan 03, 2024 | 4.170 | 4.270 | 3.920 | 4.270 | 23,943 | +0.09(+2.15%) |
Jan 02, 2024 | 4.070 | 4.190 | 3.830 | 4.180 | 32,867 | +0.10(+2.45%) |
Dec 29, 2023 | 4.170 | 4.350 | 3.894 | 4.080 | 97,877 | -0.04(-0.97%) |
Dec 28, 2023 | 3.780 | 4.500 | 3.745 | 4.120 | 127,765 | +0.35(+9.28%) |
Dec 27, 2023 | 3.350 | 3.830 | 3.337 | 3.770 | 62,690 | +0.39(+11.54%) |
Dec 26, 2023 | 2.860 | 3.390 | 2.810 | 3.380 | 141,832 | +0.49(+16.96%) |
Dec 22, 2023 | 2.550 | 2.890 | 2.550 | 2.890 | 65,148 | +0.35(+13.78%) |
Dec 21, 2023 | 2.650 | 2.690 | 2.490 | 2.540 | 51,535 | -0.08(-3.05%) |
Dec 20, 2023 | 2.600 | 2.742 | 2.580 | 2.620 | 61,714 | -0.01(-0.38%) |
Dec 19, 2023 | 2.630 | 2.740 | 2.600 | 2.630 | 50,236 | -0.02(-0.75%) |
Dec 18, 2023 | 2.710 | 2.777 | 2.590 | 2.650 | 25,479 | -0.08(-2.93%) |
Dec 15, 2023 | 2.750 | 2.800 | 2.650 | 2.730 | 42,422 | -0.02(-0.73%) |
Dec 14, 2023 | 2.900 | 2.900 | 2.650 | 2.750 | 163,142 | -0.07(-2.48%) |
Dec 13, 2023 | 3.150 | 3.175 | 2.820 | 2.820 | 52,573 | -0.27(-8.74%) |
Dec 12, 2023 | 3.170 | 3.300 | 3.000 | 3.090 | 37,847 | -0.11(-3.44%) |
Dec 11, 2023 | 3.680 | 3.690 | 3.200 | 3.200 | 21,611 | -0.43(-11.85%) |
Dec 08, 2023 | 3.800 | 3.850 | 3.400 | 3.630 | 48,823 | -0.15(-3.97%) |
Dec 07, 2023 | 3.400 | 4.000 | 3.400 | 3.780 | 45,862 | +0.43(+12.84%) |
Dec 06, 2023 | 3.180 | 3.390 | 3.180 | 3.350 | 77,546 | +0.15(+4.69%) |
Dec 05, 2023 | 3.200 | 3.400 | 3.010 | 3.200 | 48,399 | -0.05(-1.54%) |
Dec 04, 2023 | 3.300 | 3.440 | 3.200 | 3.250 | 16,372 | -0.05(-1.52%) |