Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.700 | 3.905 | 3.620 | 3.690 | 17,188,696 | +0.02(+0.54%) |
Feb 28, 2024 | 3.890 | 3.950 | 3.570 | 3.670 | 21,195,956 | +0.00(+0.00%) |
Feb 27, 2024 | 3.620 | 3.720 | 3.550 | 3.670 | 12,184,105 | +0.16(+4.56%) |
Feb 26, 2024 | 3.520 | 3.540 | 3.455 | 3.510 | 6,350,548 | +0.00(+0.00%) |
Feb 23, 2024 | 3.570 | 3.630 | 3.450 | 3.510 | 8,805,192 | -0.10(-2.77%) |
Feb 22, 2024 | 3.610 | 3.650 | 3.500 | 3.610 | 8,872,807 | -0.01(-0.28%) |
Feb 21, 2024 | 3.650 | 3.670 | 3.590 | 3.620 | 5,819,154 | +0.03(+0.84%) |
Feb 20, 2024 | 3.550 | 3.640 | 3.530 | 3.590 | 6,590,767 | +0.00(+0.00%) |
Feb 16, 2024 | 3.690 | 3.760 | 3.590 | 3.590 | 5,024,215 | +0.00(+0.00%) |
Feb 15, 2024 | 3.530 | 3.600 | 3.515 | 3.590 | 5,905,688 | +0.09(+2.57%) |
Feb 14, 2024 | 3.370 | 3.520 | 3.360 | 3.500 | 6,897,909 | +0.23(+7.03%) |
Feb 13, 2024 | 3.410 | 3.460 | 3.250 | 3.270 | 7,993,571 | -0.22(-6.30%) |
Feb 12, 2024 | 3.400 | 3.540 | 3.400 | 3.490 | 5,308,664 | +0.10(+2.95%) |
Feb 09, 2024 | 3.380 | 3.410 | 3.280 | 3.390 | 3,825,833 | +0.02(+0.59%) |
Feb 08, 2024 | 3.460 | 3.470 | 3.350 | 3.370 | 6,036,623 | -0.07(-2.03%) |
Feb 07, 2024 | 3.490 | 3.540 | 3.360 | 3.440 | 9,576,117 | -0.12(-3.37%) |
Feb 06, 2024 | 3.350 | 3.630 | 3.340 | 3.560 | 15,577,293 | +0.39(+12.30%) |
Feb 05, 2024 | 3.230 | 3.230 | 3.060 | 3.170 | 12,112,175 | -0.10(-3.06%) |
Feb 02, 2024 | 3.220 | 3.280 | 3.170 | 3.270 | 6,858,518 | -0.02(-0.61%) |
Feb 01, 2024 | 3.410 | 3.410 | 3.220 | 3.290 | 6,833,703 | -0.06(-1.79%) |
Jan 31, 2024 | 3.340 | 3.460 | 3.310 | 3.350 | 7,941,815 | -0.01(-0.30%) |
Jan 30, 2024 | 3.400 | 3.400 | 3.330 | 3.360 | 6,136,194 | -0.10(-2.89%) |
Jan 29, 2024 | 3.560 | 3.575 | 3.420 | 3.460 | 7,360,455 | -0.07(-1.98%) |
Jan 26, 2024 | 3.510 | 3.609 | 3.470 | 3.530 | 6,891,156 | -0.05(-1.40%) |
Jan 25, 2024 | 3.670 | 3.710 | 3.550 | 3.580 | 9,142,128 | -0.09(-2.45%) |
Jan 24, 2024 | 3.880 | 3.920 | 3.630 | 3.670 | 14,190,128 | -0.02(-0.54%) |
Jan 23, 2024 | 3.790 | 3.950 | 3.670 | 3.690 | 14,459,408 | +0.05(+1.37%) |
Jan 22, 2024 | 3.520 | 3.710 | 3.435 | 3.640 | 14,882,530 | -0.02(-0.55%) |
Jan 19, 2024 | 3.670 | 3.720 | 3.515 | 3.660 | 19,287,946 | -0.08(-2.14%) |
Jan 18, 2024 | 4.060 | 4.125 | 3.620 | 3.740 | 23,846,740 | -0.27(-6.73%) |
Jan 17, 2024 | 4.040 | 4.075 | 3.950 | 4.010 | 9,852,391 | -0.16(-3.84%) |
Jan 16, 2024 | 4.400 | 4.400 | 4.110 | 4.170 | 11,653,747 | -0.29(-6.50%) |
Jan 12, 2024 | 4.420 | 4.600 | 4.420 | 4.460 | 5,526,446 | -0.03(-0.67%) |
Jan 11, 2024 | 4.450 | 4.530 | 4.360 | 4.490 | 7,304,215 | +0.08(+1.81%) |
Jan 10, 2024 | 4.470 | 4.550 | 4.400 | 4.410 | 7,635,846 | -0.07(-1.56%) |
Jan 09, 2024 | 4.500 | 4.555 | 4.425 | 4.480 | 6,927,011 | -0.07(-1.54%) |
Jan 08, 2024 | 4.600 | 4.600 | 4.450 | 4.550 | 9,705,792 | -0.14(-2.99%) |
Jan 05, 2024 | 4.720 | 4.840 | 4.660 | 4.690 | 5,424,805 | -0.05(-1.05%) |
Jan 04, 2024 | 4.740 | 4.840 | 4.720 | 4.740 | 4,375,824 | -0.05(-1.04%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.720 | 4.790 | 7,225,621 | -0.01(-0.21%) |
Jan 02, 2024 | 4.760 | 4.890 | 4.700 | 4.800 | 5,896,415 | -0.08(-1.64%) |
Dec 29, 2023 | 4.800 | 5.020 | 4.780 | 4.880 | 9,112,646 | +0.08(+1.67%) |
Dec 28, 2023 | 4.810 | 4.940 | 4.790 | 4.800 | 6,437,036 | +0.08(+1.69%) |
Dec 27, 2023 | 4.700 | 4.770 | 4.671 | 4.720 | 3,435,255 | +0.01(+0.21%) |
Dec 26, 2023 | 4.670 | 4.775 | 4.660 | 4.710 | 5,794,216 | +0.04(+0.86%) |
Dec 22, 2023 | 4.620 | 4.690 | 4.555 | 4.670 | 7,645,050 | -0.06(-1.27%) |
Dec 21, 2023 | 4.730 | 4.770 | 4.650 | 4.730 | 8,240,192 | +0.12(+2.60%) |
Dec 20, 2023 | 4.600 | 4.770 | 4.580 | 4.610 | 7,427,010 | -0.09(-1.91%) |
Dec 19, 2023 | 4.610 | 4.750 | 4.560 | 4.700 | 5,909,708 | +0.07(+1.51%) |
Dec 18, 2023 | 4.610 | 4.680 | 4.535 | 4.630 | 8,163,248 | -0.05(-1.07%) |
Dec 15, 2023 | 4.750 | 4.800 | 4.660 | 4.680 | 6,702,413 | +0.02(+0.43%) |
Dec 14, 2023 | 4.650 | 4.780 | 4.630 | 4.660 | 6,824,663 | +0.02(+0.43%) |
Dec 13, 2023 | 4.620 | 4.650 | 4.450 | 4.640 | 7,150,610 | +0.00(+0.00%) |
Dec 12, 2023 | 4.590 | 4.690 | 4.570 | 4.640 | 6,362,086 | +0.07(+1.53%) |
Dec 11, 2023 | 4.640 | 4.640 | 4.495 | 4.570 | 6,795,281 | +0.01(+0.22%) |
Dec 08, 2023 | 4.610 | 4.620 | 4.485 | 4.560 | 7,889,402 | -0.04(-0.87%) |
Dec 07, 2023 | 4.550 | 4.750 | 4.520 | 4.600 | 11,164,278 | +0.18(+4.07%) |
Dec 06, 2023 | 4.500 | 4.650 | 4.420 | 4.420 | 7,578,296 | +0.01(+0.23%) |
Dec 05, 2023 | 4.410 | 4.500 | 4.330 | 4.410 | 7,633,701 | -0.05(-1.12%) |
Dec 04, 2023 | 4.310 | 4.520 | 4.270 | 4.460 | 8,213,039 | +0.06(+1.36%) |