Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.912 | 4.002 | 3.863 | 3.992 | 1,273,680 | +0.17(+4.40%) |
Feb 28, 2024 | 3.764 | 3.873 | 3.724 | 3.823 | 896,164 | +0.02(+0.52%) |
Feb 27, 2024 | 3.843 | 3.892 | 3.784 | 3.803 | 1,294,350 | -0.02(-0.52%) |
Feb 26, 2024 | 3.803 | 3.863 | 3.744 | 3.823 | 1,202,996 | +0.05(+1.31%) |
Feb 23, 2024 | 3.754 | 3.823 | 3.694 | 3.774 | 839,700 | +0.02(+0.53%) |
Feb 22, 2024 | 3.784 | 3.833 | 3.724 | 3.754 | 1,062,921 | -0.03(-0.79%) |
Feb 21, 2024 | 3.873 | 3.902 | 3.764 | 3.784 | 1,064,323 | -0.12(-3.05%) |
Feb 20, 2024 | 3.922 | 3.962 | 3.873 | 3.902 | 1,066,621 | -0.09(-2.23%) |
Feb 16, 2024 | 4.021 | 4.056 | 3.942 | 3.992 | 972,317 | -0.07(-1.71%) |
Feb 15, 2024 | 4.041 | 4.115 | 3.962 | 4.061 | 1,575,531 | +0.08(+1.99%) |
Feb 14, 2024 | 4.031 | 4.081 | 3.947 | 3.982 | 1,119,201 | +0.05(+1.26%) |
Feb 13, 2024 | 4.002 | 4.031 | 3.853 | 3.932 | 1,794,574 | -0.22(-5.25%) |
Feb 12, 2024 | 4.011 | 4.190 | 4.011 | 4.150 | 1,537,096 | +0.13(+3.20%) |
Feb 09, 2024 | 3.922 | 4.026 | 3.890 | 4.021 | 1,049,941 | +0.14(+3.57%) |
Feb 08, 2024 | 3.823 | 3.912 | 3.774 | 3.883 | 1,076,241 | +0.03(+0.77%) |
Feb 07, 2024 | 3.912 | 3.912 | 3.803 | 3.853 | 1,069,259 | -0.04(-1.02%) |
Feb 06, 2024 | 3.734 | 3.942 | 3.665 | 3.893 | 1,779,819 | +0.19(+5.08%) |
Feb 05, 2024 | 3.932 | 3.942 | 3.645 | 3.704 | 3,356,897 | -0.32(-7.88%) |
Feb 02, 2024 | 4.071 | 4.076 | 3.967 | 4.021 | 3,234,678 | -0.09(-2.17%) |
Feb 01, 2024 | 4.388 | 4.487 | 3.803 | 4.110 | 4,668,725 | +0.04(+0.97%) |
Jan 31, 2024 | 4.309 | 4.358 | 4.071 | 4.071 | 2,645,141 | -0.19(-4.42%) |
Jan 30, 2024 | 4.289 | 4.328 | 4.214 | 4.259 | 1,152,667 | -0.08(-1.83%) |
Jan 29, 2024 | 4.338 | 4.358 | 4.254 | 4.338 | 1,053,940 | -0.02(-0.45%) |
Jan 26, 2024 | 4.368 | 4.398 | 4.309 | 4.358 | 1,127,925 | +0.04(+0.92%) |
Jan 25, 2024 | 4.309 | 4.388 | 4.249 | 4.318 | 1,691,526 | +0.08(+1.87%) |
Jan 24, 2024 | 4.358 | 4.363 | 4.210 | 4.239 | 1,277,577 | -0.05(-1.15%) |
Jan 23, 2024 | 4.398 | 4.398 | 4.219 | 4.289 | 1,072,327 | -0.05(-1.14%) |
Jan 22, 2024 | 4.200 | 4.358 | 4.160 | 4.338 | 3,826,969 | +0.20(+4.78%) |
Jan 19, 2024 | 4.130 | 4.150 | 4.036 | 4.140 | 784,919 | +0.03(+0.72%) |
Jan 18, 2024 | 4.110 | 4.150 | 4.002 | 4.110 | 1,081,068 | +0.03(+0.73%) |
Jan 17, 2024 | 4.041 | 4.081 | 3.982 | 4.081 | 1,574,545 | +0.01(+0.24%) |
Jan 16, 2024 | 4.101 | 4.160 | 4.041 | 4.071 | 1,220,351 | -0.06(-1.44%) |
Jan 12, 2024 | 4.239 | 4.323 | 4.091 | 4.130 | 1,345,957 | -0.07(-1.65%) |
Jan 11, 2024 | 4.210 | 4.229 | 4.101 | 4.200 | 1,408,491 | -0.01(-0.24%) |
Jan 10, 2024 | 4.210 | 4.254 | 4.161 | 4.210 | 1,602,115 | -0.01(-0.23%) |
Jan 09, 2024 | 4.120 | 4.249 | 4.091 | 4.219 | 1,878,741 | +0.06(+1.43%) |
Jan 08, 2024 | 4.160 | 4.221 | 4.160 | 4.160 | 1,309,880 | -0.03(-0.71%) |
Jan 05, 2024 | 4.091 | 4.210 | 4.091 | 4.190 | 1,804,610 | +0.03(+0.71%) |
Jan 04, 2024 | 4.170 | 4.210 | 4.101 | 4.160 | 1,413,843 | +0.05(+1.20%) |
Jan 03, 2024 | 4.180 | 4.239 | 4.091 | 4.110 | 1,803,477 | -0.20(-4.60%) |
Jan 02, 2024 | 4.368 | 4.383 | 4.259 | 4.309 | 1,245,064 | -0.05(-1.14%) |
Dec 29, 2023 | 4.318 | 4.405 | 4.299 | 4.358 | 1,093,971 | +0.04(+0.92%) |
Dec 28, 2023 | 4.229 | 4.368 | 4.200 | 4.318 | 1,154,458 | +0.06(+1.40%) |
Dec 27, 2023 | 4.249 | 4.299 | 4.190 | 4.259 | 929,145 | -0.01(-0.23%) |
Dec 26, 2023 | 4.239 | 4.279 | 4.190 | 4.269 | 628,856 | +0.03(+0.70%) |
Dec 22, 2023 | 4.081 | 4.299 | 4.041 | 4.239 | 1,415,437 | +0.19(+4.65%) |
Dec 21, 2023 | 4.021 | 4.096 | 3.962 | 4.051 | 1,037,305 | +0.12(+3.02%) |
Dec 20, 2023 | 4.071 | 4.205 | 3.932 | 3.932 | 2,005,824 | -0.17(-4.11%) |
Dec 19, 2023 | 4.120 | 4.210 | 4.081 | 4.101 | 1,545,146 | +0.07(+1.72%) |
Dec 18, 2023 | 4.130 | 4.160 | 4.031 | 4.031 | 1,025,772 | -0.09(-2.16%) |
Dec 15, 2023 | 4.467 | 4.467 | 4.071 | 4.120 | 4,339,085 | -0.28(-6.31%) |
Dec 14, 2023 | 4.358 | 4.536 | 4.358 | 4.398 | 1,528,132 | +0.12(+2.78%) |
Dec 13, 2023 | 4.051 | 4.343 | 3.977 | 4.279 | 1,939,308 | +0.22(+5.37%) |
Dec 12, 2023 | 4.110 | 4.120 | 4.016 | 4.061 | 982,354 | -0.03(-0.73%) |
Dec 11, 2023 | 4.110 | 4.150 | 4.066 | 4.091 | 834,766 | -0.06(-1.43%) |
Dec 08, 2023 | 4.160 | 4.170 | 4.002 | 4.150 | 938,343 | -0.01(-0.24%) |
Dec 07, 2023 | 4.120 | 4.210 | 4.101 | 4.160 | 678,237 | +0.04(+0.96%) |
Dec 06, 2023 | 4.091 | 4.210 | 4.091 | 4.120 | 1,059,479 | +0.00(+0.00%) |
Dec 05, 2023 | 4.200 | 4.206 | 4.002 | 4.120 | 1,160,070 | -0.14(-3.26%) |
Dec 04, 2023 | 4.210 | 4.318 | 4.180 | 4.259 | 1,411,569 | +0.00(+0.00%) |