Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.750 | 4.830 | 4.635 | 4.770 | 2,715,397 | +0.17(+3.70%) |
Feb 28, 2024 | 4.770 | 4.830 | 4.570 | 4.600 | 1,501,704 | -0.11(-2.34%) |
Feb 27, 2024 | 4.600 | 4.730 | 4.565 | 4.710 | 995,049 | +0.11(+2.39%) |
Feb 26, 2024 | 4.310 | 4.600 | 4.260 | 4.600 | 1,116,252 | +0.29(+6.73%) |
Feb 23, 2024 | 4.390 | 4.395 | 4.170 | 4.310 | 1,149,908 | -0.04(-0.92%) |
Feb 22, 2024 | 4.420 | 4.460 | 4.280 | 4.350 | 1,161,295 | -0.01(-0.23%) |
Feb 21, 2024 | 4.430 | 4.550 | 4.270 | 4.360 | 1,455,703 | -0.05(-1.13%) |
Feb 20, 2024 | 4.870 | 4.890 | 4.220 | 4.410 | 4,185,368 | -0.82(-15.68%) |
Feb 16, 2024 | 5.400 | 5.400 | 5.120 | 5.230 | 1,037,583 | -0.18(-3.33%) |
Feb 15, 2024 | 5.320 | 5.450 | 5.115 | 5.410 | 1,286,308 | +0.16(+3.05%) |
Feb 14, 2024 | 5.500 | 5.595 | 5.130 | 5.250 | 2,053,244 | -0.11(-2.05%) |
Feb 13, 2024 | 5.320 | 5.730 | 5.270 | 5.360 | 3,070,420 | -0.29(-5.13%) |
Feb 12, 2024 | 5.230 | 5.700 | 5.200 | 5.650 | 2,409,860 | +0.58(+11.44%) |
Feb 09, 2024 | 5.100 | 5.165 | 4.830 | 5.070 | 1,382,164 | +0.00(+0.00%) |
Feb 08, 2024 | 4.640 | 5.150 | 4.570 | 5.070 | 1,472,303 | +0.48(+10.46%) |
Feb 07, 2024 | 4.420 | 4.640 | 4.410 | 4.590 | 817,891 | +0.00(+0.00%) |
Feb 06, 2024 | 4.430 | 4.600 | 4.395 | 4.590 | 546,086 | +0.21(+4.79%) |
Feb 05, 2024 | 4.400 | 4.435 | 4.340 | 4.380 | 512,594 | -0.08(-1.79%) |
Feb 02, 2024 | 4.340 | 4.510 | 4.260 | 4.460 | 681,348 | -0.03(-0.67%) |
Feb 01, 2024 | 4.400 | 4.500 | 4.359 | 4.490 | 504,796 | +0.12(+2.75%) |
Jan 31, 2024 | 4.570 | 4.600 | 4.355 | 4.370 | 625,541 | -0.25(-5.41%) |
Jan 30, 2024 | 4.630 | 4.720 | 4.490 | 4.620 | 710,001 | -0.13(-2.74%) |
Jan 29, 2024 | 4.600 | 4.840 | 4.560 | 4.750 | 1,008,625 | +0.17(+3.71%) |
Jan 26, 2024 | 4.680 | 4.920 | 4.532 | 4.580 | 1,013,520 | -0.09(-1.93%) |
Jan 25, 2024 | 4.600 | 4.780 | 4.570 | 4.670 | 846,522 | +0.17(+3.78%) |
Jan 24, 2024 | 4.750 | 4.750 | 4.470 | 4.500 | 691,513 | -0.15(-3.23%) |
Jan 23, 2024 | 4.680 | 4.715 | 4.560 | 4.650 | 763,270 | +0.05(+1.09%) |
Jan 22, 2024 | 4.480 | 4.640 | 4.400 | 4.600 | 760,484 | +0.20(+4.55%) |
Jan 19, 2024 | 4.400 | 4.415 | 4.185 | 4.400 | 818,397 | +0.09(+2.09%) |
Jan 18, 2024 | 4.300 | 4.380 | 4.230 | 4.310 | 641,736 | +0.01(+0.23%) |
Jan 17, 2024 | 4.230 | 4.330 | 4.060 | 4.300 | 832,893 | +0.12(+2.87%) |
Jan 16, 2024 | 4.360 | 4.370 | 4.155 | 4.180 | 806,225 | -0.22(-5.00%) |
Jan 12, 2024 | 4.450 | 4.513 | 4.370 | 4.400 | 742,119 | +0.04(+0.80%) |
Jan 11, 2024 | 4.460 | 4.500 | 4.270 | 4.365 | 621,418 | -0.12(-2.78%) |
Jan 10, 2024 | 4.350 | 4.560 | 4.310 | 4.490 | 811,625 | +0.09(+2.05%) |
Jan 09, 2024 | 4.440 | 4.495 | 4.350 | 4.400 | 641,422 | -0.14(-3.08%) |
Jan 08, 2024 | 4.280 | 4.562 | 4.230 | 4.540 | 731,475 | +0.25(+5.83%) |
Jan 05, 2024 | 4.630 | 4.630 | 4.270 | 4.290 | 1,135,203 | -0.40(-8.53%) |
Jan 04, 2024 | 4.490 | 4.750 | 4.460 | 4.690 | 900,810 | +0.25(+5.63%) |
Jan 03, 2024 | 4.690 | 4.810 | 4.390 | 4.440 | 1,089,880 | -0.34(-7.11%) |
Jan 02, 2024 | 4.690 | 4.915 | 4.580 | 4.780 | 1,036,024 | +0.06(+1.27%) |
Dec 29, 2023 | 4.950 | 4.960 | 4.680 | 4.720 | 1,172,402 | -0.25(-5.03%) |
Dec 28, 2023 | 4.980 | 5.010 | 4.880 | 4.970 | 760,776 | -0.03(-0.50%) |
Dec 27, 2023 | 5.000 | 5.008 | 4.870 | 4.995 | 534,679 | +0.04(+0.91%) |
Dec 26, 2023 | 4.890 | 5.035 | 4.770 | 4.950 | 1,324,860 | +0.08(+1.64%) |
Dec 22, 2023 | 4.830 | 4.938 | 4.670 | 4.870 | 990,337 | +0.05(+1.04%) |
Dec 21, 2023 | 4.730 | 4.830 | 4.560 | 4.820 | 664,684 | +0.14(+2.99%) |
Dec 20, 2023 | 4.890 | 4.930 | 4.665 | 4.680 | 1,214,959 | -0.21(-4.29%) |
Dec 19, 2023 | 4.890 | 5.035 | 4.820 | 4.890 | 1,209,428 | +0.06(+1.24%) |
Dec 18, 2023 | 4.870 | 4.890 | 4.730 | 4.830 | 899,421 | -0.03(-0.62%) |
Dec 15, 2023 | 4.950 | 4.970 | 4.700 | 4.860 | 1,760,215 | -0.03(-0.61%) |
Dec 14, 2023 | 4.730 | 4.990 | 4.660 | 4.890 | 1,619,008 | +0.29(+6.30%) |
Dec 13, 2023 | 4.150 | 4.660 | 4.150 | 4.600 | 1,484,057 | +0.40(+9.52%) |
Dec 12, 2023 | 4.160 | 4.285 | 4.150 | 4.200 | 683,965 | -0.01(-0.24%) |
Dec 11, 2023 | 4.440 | 4.440 | 4.180 | 4.210 | 834,857 | -0.24(-5.39%) |
Dec 08, 2023 | 4.490 | 4.519 | 4.320 | 4.450 | 848,485 | +0.00(+0.00%) |
Dec 07, 2023 | 4.350 | 4.490 | 4.300 | 4.450 | 841,705 | +0.10(+2.30%) |
Dec 06, 2023 | 4.410 | 4.460 | 4.343 | 4.350 | 593,277 | -0.05(-1.14%) |
Dec 05, 2023 | 4.470 | 4.470 | 4.340 | 4.400 | 1,172,579 | -0.05(-1.12%) |
Dec 04, 2023 | 4.250 | 4.460 | 4.200 | 4.450 | 959,894 | +0.17(+3.97%) |