Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.490 | 5.880 | 5.470 | 5.715 | 890,227 | +0.37(+6.82%) |
Feb 28, 2024 | 5.220 | 5.540 | 4.660 | 5.350 | 2,067,430 | -0.21(-3.78%) |
Feb 27, 2024 | 4.980 | 5.660 | 4.980 | 5.560 | 1,403,862 | +0.58(+11.65%) |
Feb 26, 2024 | 4.900 | 5.170 | 4.890 | 4.980 | 957,715 | +0.07(+1.43%) |
Feb 23, 2024 | 4.800 | 4.940 | 4.700 | 4.910 | 529,242 | +0.14(+2.94%) |
Feb 22, 2024 | 4.750 | 4.900 | 4.540 | 4.770 | 629,391 | +0.15(+3.25%) |
Feb 21, 2024 | 5.070 | 5.090 | 4.500 | 4.620 | 1,053,111 | -0.45(-8.88%) |
Feb 20, 2024 | 4.920 | 5.350 | 4.830 | 5.070 | 1,802,856 | +0.15(+3.05%) |
Feb 16, 2024 | 4.520 | 4.970 | 4.460 | 4.920 | 797,630 | +0.34(+7.42%) |
Feb 15, 2024 | 4.470 | 4.615 | 4.390 | 4.580 | 395,640 | +0.20(+4.57%) |
Feb 14, 2024 | 4.590 | 4.655 | 4.350 | 4.380 | 511,054 | -0.11(-2.45%) |
Feb 13, 2024 | 4.710 | 4.730 | 4.400 | 4.490 | 796,566 | -0.28(-5.87%) |
Feb 12, 2024 | 4.390 | 5.000 | 4.310 | 4.770 | 1,833,999 | +0.36(+8.16%) |
Feb 09, 2024 | 4.450 | 4.480 | 4.260 | 4.410 | 485,307 | +0.01(+0.23%) |
Feb 08, 2024 | 4.280 | 4.470 | 4.180 | 4.400 | 797,243 | +0.17(+4.02%) |
Feb 07, 2024 | 4.030 | 4.310 | 3.860 | 4.230 | 1,051,207 | +0.20(+4.96%) |
Feb 06, 2024 | 3.940 | 4.145 | 3.850 | 4.030 | 347,519 | +0.13(+3.33%) |
Feb 05, 2024 | 4.040 | 4.040 | 3.880 | 3.900 | 298,403 | -0.17(-4.18%) |
Feb 02, 2024 | 4.040 | 4.175 | 3.960 | 4.070 | 348,133 | -0.02(-0.49%) |
Feb 01, 2024 | 3.900 | 4.120 | 3.820 | 4.090 | 457,771 | +0.23(+5.96%) |
Jan 31, 2024 | 3.860 | 4.110 | 3.840 | 3.860 | 405,119 | -0.05(-1.28%) |
Jan 30, 2024 | 4.000 | 4.000 | 3.795 | 3.910 | 326,458 | -0.11(-2.74%) |
Jan 29, 2024 | 3.730 | 4.060 | 3.670 | 4.020 | 745,733 | +0.33(+8.94%) |
Jan 26, 2024 | 3.660 | 3.760 | 3.640 | 3.690 | 233,874 | +0.04(+1.10%) |
Jan 25, 2024 | 3.600 | 3.650 | 3.564 | 3.650 | 202,059 | +0.10(+2.82%) |
Jan 24, 2024 | 3.860 | 3.860 | 3.500 | 3.550 | 457,531 | -0.21(-5.59%) |
Jan 23, 2024 | 3.880 | 3.900 | 3.710 | 3.760 | 266,701 | -0.06(-1.57%) |
Jan 22, 2024 | 3.660 | 3.850 | 3.625 | 3.820 | 444,390 | +0.23(+6.41%) |
Jan 19, 2024 | 3.650 | 3.660 | 3.490 | 3.590 | 420,241 | -0.04(-1.10%) |
Jan 18, 2024 | 3.840 | 3.860 | 3.575 | 3.630 | 408,817 | -0.16(-4.22%) |
Jan 17, 2024 | 3.750 | 3.800 | 3.660 | 3.790 | 446,536 | -0.06(-1.56%) |
Jan 16, 2024 | 3.960 | 3.960 | 3.770 | 3.850 | 480,612 | -0.11(-2.78%) |
Jan 12, 2024 | 4.020 | 4.250 | 3.880 | 3.960 | 520,367 | -0.02(-0.50%) |
Jan 11, 2024 | 4.220 | 4.221 | 3.890 | 3.980 | 885,186 | -0.22(-5.24%) |
Jan 10, 2024 | 4.340 | 4.385 | 4.190 | 4.200 | 463,783 | -0.13(-3.00%) |
Jan 09, 2024 | 4.340 | 4.450 | 4.300 | 4.330 | 667,237 | -0.06(-1.37%) |
Jan 08, 2024 | 4.130 | 4.440 | 3.880 | 4.390 | 1,325,469 | +0.30(+7.33%) |
Jan 05, 2024 | 3.790 | 4.145 | 3.670 | 4.090 | 962,892 | +0.27(+7.07%) |
Jan 04, 2024 | 3.600 | 3.845 | 3.550 | 3.820 | 979,158 | +0.23(+6.41%) |
Jan 03, 2024 | 3.590 | 3.645 | 3.530 | 3.590 | 335,112 | -0.03(-0.83%) |
Jan 02, 2024 | 3.700 | 3.785 | 3.570 | 3.620 | 401,321 | -0.04(-1.09%) |
Dec 29, 2023 | 3.820 | 3.820 | 3.610 | 3.660 | 494,179 | -0.14(-3.68%) |
Dec 28, 2023 | 3.760 | 3.850 | 3.710 | 3.800 | 472,405 | +0.01(+0.26%) |
Dec 27, 2023 | 3.820 | 3.880 | 3.610 | 3.790 | 790,487 | -0.08(-2.07%) |
Dec 26, 2023 | 3.650 | 3.950 | 3.600 | 3.870 | 923,182 | +0.27(+7.50%) |
Dec 22, 2023 | 3.510 | 3.690 | 3.457 | 3.600 | 688,810 | +0.15(+4.35%) |
Dec 21, 2023 | 3.400 | 3.510 | 3.370 | 3.450 | 268,777 | +0.10(+2.99%) |
Dec 20, 2023 | 3.570 | 3.595 | 3.350 | 3.350 | 642,709 | -0.25(-6.94%) |
Dec 19, 2023 | 3.570 | 3.655 | 3.490 | 3.600 | 721,458 | +0.06(+1.69%) |
Dec 18, 2023 | 3.340 | 3.740 | 3.270 | 3.540 | 1,174,824 | +0.19(+5.67%) |
Dec 15, 2023 | 3.420 | 3.570 | 3.255 | 3.350 | 1,452,895 | -0.25(-6.94%) |
Dec 14, 2023 | 3.420 | 3.730 | 2.970 | 3.600 | 5,175,765 | +0.37(+11.46%) |
Dec 13, 2023 | 3.100 | 3.240 | 2.920 | 3.230 | 382,186 | +0.11(+3.53%) |
Dec 12, 2023 | 3.220 | 3.220 | 3.080 | 3.120 | 272,687 | -0.11(-3.41%) |
Dec 11, 2023 | 3.220 | 3.270 | 3.010 | 3.230 | 428,210 | +0.02(+0.62%) |
Dec 08, 2023 | 3.180 | 3.310 | 3.130 | 3.210 | 323,381 | +0.03(+0.94%) |
Dec 07, 2023 | 3.590 | 3.601 | 3.170 | 3.180 | 732,699 | -0.41(-11.42%) |
Dec 06, 2023 | 3.530 | 3.765 | 3.460 | 3.590 | 317,036 | +0.10(+2.87%) |
Dec 05, 2023 | 3.640 | 3.660 | 3.490 | 3.490 | 550,039 | -0.12(-3.32%) |
Dec 04, 2023 | 3.520 | 3.840 | 3.490 | 3.610 | 799,324 | +0.09(+2.56%) |