Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.870 | 3.910 | 3.750 | 3.810 | 164,513 | -0.06(-1.55%) |
Feb 28, 2024 | 3.990 | 4.090 | 3.795 | 3.870 | 289,659 | -0.14(-3.49%) |
Feb 27, 2024 | 4.330 | 4.330 | 3.970 | 4.010 | 516,402 | -0.34(-7.82%) |
Feb 26, 2024 | 4.370 | 4.450 | 4.220 | 4.350 | 152,235 | -0.02(-0.46%) |
Feb 23, 2024 | 4.340 | 4.370 | 4.245 | 4.370 | 105,564 | +0.04(+0.92%) |
Feb 22, 2024 | 4.230 | 4.330 | 4.190 | 4.330 | 114,574 | +0.08(+1.88%) |
Feb 21, 2024 | 4.380 | 4.430 | 4.165 | 4.250 | 112,960 | -0.14(-3.19%) |
Feb 20, 2024 | 4.340 | 4.500 | 4.300 | 4.390 | 202,471 | +0.09(+2.09%) |
Feb 16, 2024 | 4.310 | 4.350 | 4.199 | 4.300 | 170,899 | +0.01(+0.23%) |
Feb 15, 2024 | 4.550 | 4.590 | 4.050 | 4.290 | 471,207 | -0.17(-3.81%) |
Feb 14, 2024 | 4.640 | 4.720 | 4.320 | 4.460 | 391,402 | -0.24(-5.11%) |
Feb 13, 2024 | 4.440 | 4.830 | 4.360 | 4.700 | 636,134 | +0.32(+7.31%) |
Feb 12, 2024 | 4.400 | 4.430 | 4.240 | 4.380 | 218,399 | -0.02(-0.45%) |
Feb 09, 2024 | 4.350 | 4.480 | 4.250 | 4.400 | 192,014 | +0.07(+1.62%) |
Feb 08, 2024 | 4.120 | 4.340 | 4.071 | 4.330 | 219,715 | +0.15(+3.59%) |
Feb 07, 2024 | 4.000 | 4.370 | 3.960 | 4.180 | 451,892 | +0.22(+5.56%) |
Feb 06, 2024 | 3.790 | 4.000 | 3.760 | 3.960 | 210,163 | +0.16(+4.21%) |
Feb 05, 2024 | 3.870 | 3.905 | 3.695 | 3.800 | 273,270 | -0.01(-0.26%) |
Feb 02, 2024 | 3.830 | 3.860 | 3.630 | 3.810 | 1,396,321 | +0.00(+0.00%) |
Feb 01, 2024 | 3.860 | 3.910 | 3.720 | 3.810 | 445,183 | -0.07(-1.80%) |
Jan 31, 2024 | 4.020 | 4.120 | 3.820 | 3.880 | 206,074 | -0.14(-3.48%) |
Jan 30, 2024 | 4.100 | 4.120 | 3.960 | 4.020 | 486,688 | -0.11(-2.66%) |
Jan 29, 2024 | 3.870 | 4.140 | 3.850 | 4.130 | 256,745 | +0.26(+6.72%) |
Jan 26, 2024 | 3.900 | 3.930 | 3.810 | 3.870 | 189,937 | -0.02(-0.51%) |
Jan 25, 2024 | 3.940 | 3.940 | 3.760 | 3.890 | 287,122 | +0.00(+0.00%) |
Jan 24, 2024 | 4.030 | 4.118 | 3.830 | 3.890 | 313,522 | -0.17(-4.19%) |
Jan 23, 2024 | 3.950 | 4.090 | 3.890 | 4.060 | 361,935 | +0.16(+4.10%) |
Jan 22, 2024 | 4.100 | 4.150 | 3.890 | 3.900 | 264,100 | -0.21(-5.11%) |
Jan 19, 2024 | 4.100 | 4.147 | 3.930 | 4.110 | 235,397 | +0.04(+0.98%) |
Jan 18, 2024 | 3.950 | 4.070 | 3.850 | 4.070 | 319,468 | +0.15(+3.83%) |
Jan 17, 2024 | 3.890 | 4.020 | 3.870 | 3.920 | 247,368 | -0.07(-1.75%) |
Jan 16, 2024 | 4.170 | 4.240 | 3.960 | 3.990 | 244,736 | -0.18(-4.32%) |
Jan 12, 2024 | 4.030 | 4.190 | 4.030 | 4.170 | 246,573 | +0.14(+3.47%) |
Jan 11, 2024 | 4.140 | 4.168 | 4.000 | 4.030 | 200,913 | -0.10(-2.54%) |
Jan 10, 2024 | 4.300 | 4.444 | 4.056 | 4.135 | 421,067 | -0.16(-3.73%) |
Jan 09, 2024 | 5.070 | 5.140 | 4.260 | 4.295 | 917,947 | -0.84(-16.44%) |
Jan 08, 2024 | 5.180 | 5.210 | 4.800 | 5.140 | 491,738 | -0.05(-0.96%) |
Jan 05, 2024 | 5.490 | 5.580 | 5.170 | 5.190 | 323,196 | -0.32(-5.89%) |
Jan 04, 2024 | 5.220 | 5.670 | 5.210 | 5.515 | 547,220 | +0.26(+4.95%) |
Jan 03, 2024 | 5.380 | 5.380 | 5.180 | 5.255 | 233,562 | -0.05(-1.04%) |
Jan 02, 2024 | 5.010 | 5.340 | 5.000 | 5.310 | 324,430 | +0.16(+3.11%) |
Dec 29, 2023 | 5.060 | 5.230 | 5.030 | 5.150 | 395,322 | +0.14(+2.79%) |
Dec 28, 2023 | 5.190 | 5.440 | 4.960 | 5.010 | 594,244 | -0.13(-2.53%) |
Dec 27, 2023 | 5.160 | 5.300 | 4.860 | 5.140 | 1,052,006 | +0.04(+0.78%) |
Dec 26, 2023 | 4.710 | 5.400 | 4.700 | 5.100 | 1,692,880 | +0.46(+9.91%) |
Dec 22, 2023 | 4.300 | 4.720 | 4.190 | 4.640 | 3,521,359 | +0.79(+20.52%) |
Dec 21, 2023 | 3.790 | 3.980 | 3.720 | 3.850 | 493,813 | +0.18(+4.90%) |
Dec 20, 2023 | 3.680 | 3.895 | 3.610 | 3.670 | 392,342 | +0.05(+1.38%) |
Dec 19, 2023 | 3.630 | 3.770 | 3.600 | 3.620 | 339,020 | +0.06(+1.69%) |
Dec 18, 2023 | 3.800 | 3.880 | 3.560 | 3.560 | 357,018 | -0.22(-5.82%) |
Dec 15, 2023 | 3.860 | 3.890 | 3.690 | 3.780 | 243,718 | -0.02(-0.53%) |
Dec 14, 2023 | 4.030 | 4.030 | 3.760 | 3.800 | 390,826 | -0.14(-3.55%) |
Dec 13, 2023 | 4.060 | 4.140 | 3.890 | 3.940 | 413,262 | -0.07(-1.75%) |
Dec 12, 2023 | 3.900 | 4.050 | 3.780 | 4.010 | 428,031 | +0.18(+4.70%) |
Dec 11, 2023 | 4.100 | 4.100 | 3.720 | 3.830 | 401,716 | -0.18(-4.49%) |
Dec 08, 2023 | 4.000 | 4.090 | 3.870 | 4.010 | 387,583 | -0.08(-1.96%) |
Dec 07, 2023 | 3.960 | 4.150 | 3.817 | 4.090 | 1,303,565 | +0.41(+11.14%) |
Dec 06, 2023 | 3.900 | 3.930 | 3.680 | 3.680 | 518,252 | -0.15(-3.92%) |
Dec 05, 2023 | 3.820 | 3.950 | 3.770 | 3.830 | 233,721 | -0.03(-0.78%) |
Dec 04, 2023 | 3.900 | 4.150 | 3.800 | 3.860 | 383,888 | +0.02(+0.65%) |