Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.221 | 4.251 | 4.185 | 4.231 | 4,071,168 | +0.01(+0.23%) |
Feb 28, 2024 | 4.241 | 4.259 | 4.182 | 4.221 | 5,420,153 | -0.05(-1.15%) |
Feb 27, 2024 | 4.241 | 4.295 | 4.217 | 4.271 | 4,835,268 | +0.11(+2.59%) |
Feb 26, 2024 | 4.153 | 4.192 | 4.123 | 4.163 | 5,680,360 | -0.04(-0.93%) |
Feb 23, 2024 | 4.241 | 4.256 | 4.182 | 4.202 | 4,885,848 | -0.05(-1.15%) |
Feb 22, 2024 | 4.300 | 4.325 | 4.241 | 4.251 | 7,122,854 | -0.05(-1.14%) |
Feb 21, 2024 | 4.300 | 4.369 | 4.251 | 4.300 | 15,309,302 | +0.07(+1.62%) |
Feb 20, 2024 | 4.192 | 4.251 | 4.168 | 4.231 | 7,847,060 | +0.07(+1.65%) |
Feb 16, 2024 | 4.123 | 4.212 | 4.123 | 4.163 | 11,191,105 | +0.08(+1.92%) |
Feb 15, 2024 | 4.094 | 4.148 | 4.064 | 4.084 | 6,647,139 | +0.01(+0.24%) |
Feb 14, 2024 | 4.084 | 4.149 | 4.055 | 4.074 | 6,861,048 | +0.02(+0.48%) |
Feb 13, 2024 | 4.153 | 4.162 | 4.035 | 4.055 | 3,769,122 | -0.15(-3.50%) |
Feb 12, 2024 | 4.163 | 4.226 | 4.158 | 4.202 | 1,719,669 | +0.05(+1.18%) |
Feb 09, 2024 | 4.192 | 4.202 | 4.133 | 4.153 | 4,062,985 | -0.03(-0.70%) |
Feb 08, 2024 | 4.280 | 4.280 | 4.172 | 4.182 | 4,071,646 | -0.12(-2.74%) |
Feb 07, 2024 | 4.300 | 4.320 | 4.280 | 4.300 | 3,789,376 | -0.01(-0.23%) |
Feb 06, 2024 | 4.212 | 4.329 | 4.202 | 4.310 | 4,867,595 | +0.11(+2.57%) |
Feb 05, 2024 | 4.212 | 4.221 | 4.128 | 4.202 | 4,997,989 | -0.04(-0.93%) |
Feb 02, 2024 | 4.221 | 4.261 | 4.192 | 4.241 | 4,993,002 | +0.06(+1.41%) |
Feb 01, 2024 | 4.182 | 4.221 | 4.163 | 4.182 | 5,894,645 | +0.03(+0.71%) |
Jan 31, 2024 | 4.221 | 4.251 | 4.153 | 4.153 | 7,666,816 | -0.05(-1.17%) |
Jan 30, 2024 | 4.192 | 4.231 | 4.133 | 4.202 | 4,441,108 | -0.02(-0.47%) |
Jan 29, 2024 | 4.320 | 4.329 | 4.212 | 4.221 | 6,169,777 | -0.14(-3.15%) |
Jan 26, 2024 | 4.359 | 4.369 | 4.329 | 4.359 | 4,270,530 | +0.01(+0.23%) |
Jan 25, 2024 | 4.310 | 4.369 | 4.271 | 4.349 | 6,181,224 | +0.02(+0.45%) |
Jan 24, 2024 | 4.359 | 4.369 | 4.300 | 4.329 | 5,242,230 | +0.13(+3.04%) |
Jan 23, 2024 | 4.182 | 4.221 | 4.163 | 4.202 | 4,078,176 | +0.09(+2.15%) |
Jan 22, 2024 | 4.143 | 4.192 | 4.084 | 4.114 | 5,502,286 | -0.10(-2.33%) |
Jan 19, 2024 | 4.163 | 4.231 | 4.148 | 4.212 | 7,154,806 | +0.05(+1.18%) |
Jan 18, 2024 | 4.133 | 4.192 | 4.074 | 4.163 | 7,426,808 | +0.05(+1.19%) |
Jan 17, 2024 | 4.114 | 4.143 | 4.084 | 4.114 | 4,830,531 | -0.01(-0.24%) |
Jan 16, 2024 | 4.221 | 4.212 | 4.104 | 4.123 | 5,363,987 | -0.21(-4.76%) |
Jan 12, 2024 | 4.359 | 4.388 | 4.310 | 4.329 | 3,887,049 | +0.04(+0.92%) |
Jan 11, 2024 | 4.320 | 4.320 | 4.271 | 4.290 | 5,809,242 | -0.03(-0.68%) |
Jan 10, 2024 | 4.339 | 4.349 | 4.271 | 4.320 | 10,750,617 | -0.12(-2.65%) |
Jan 09, 2024 | 4.644 | 4.663 | 4.437 | 4.437 | 10,069,737 | -0.29(-6.22%) |
Jan 08, 2024 | 4.693 | 4.768 | 4.655 | 4.732 | 6,805,245 | +0.07(+1.47%) |
Jan 05, 2024 | 4.624 | 4.683 | 4.624 | 4.663 | 4,459,843 | +0.03(+0.64%) |
Jan 04, 2024 | 4.653 | 4.673 | 4.614 | 4.634 | 3,525,256 | -0.04(-0.84%) |
Jan 03, 2024 | 4.693 | 4.712 | 4.653 | 4.673 | 4,098,896 | -0.04(-0.83%) |
Jan 02, 2024 | 4.761 | 4.811 | 4.693 | 4.712 | 5,010,640 | -0.05(-1.03%) |
Dec 29, 2023 | 4.771 | 4.771 | 4.722 | 4.761 | 3,100,219 | -0.05(-1.02%) |
Dec 28, 2023 | 4.791 | 4.835 | 4.782 | 4.811 | 4,132,397 | +0.02(+0.41%) |
Dec 27, 2023 | 4.801 | 4.830 | 4.786 | 4.791 | 3,126,270 | -0.03(-0.61%) |
Dec 26, 2023 | 4.811 | 4.830 | 4.801 | 4.820 | 2,039,491 | +0.04(+0.82%) |
Dec 22, 2023 | 4.781 | 4.811 | 4.752 | 4.781 | 2,973,191 | +0.06(+1.25%) |
Dec 21, 2023 | 4.693 | 4.732 | 4.683 | 4.722 | 3,587,426 | +0.16(+3.44%) |
Dec 20, 2023 | 4.663 | 4.703 | 4.565 | 4.565 | 6,595,878 | -0.07(-1.48%) |
Dec 19, 2023 | 4.712 | 4.752 | 4.624 | 4.634 | 6,486,817 | -0.11(-2.28%) |
Dec 18, 2023 | 4.742 | 4.830 | 4.722 | 4.742 | 8,154,499 | +0.10(+2.11%) |
Dec 15, 2023 | 4.683 | 4.703 | 4.644 | 4.644 | 10,093,296 | -0.06(-1.25%) |
Dec 14, 2023 | 4.644 | 4.732 | 4.644 | 4.703 | 4,668,896 | +0.09(+1.91%) |
Dec 13, 2023 | 4.496 | 4.624 | 4.462 | 4.614 | 4,808,698 | +0.14(+3.07%) |
Dec 12, 2023 | 4.506 | 4.516 | 4.447 | 4.477 | 3,951,435 | -0.01(-0.22%) |
Dec 11, 2023 | 4.457 | 4.506 | 4.457 | 4.487 | 2,574,906 | +0.01(+0.22%) |
Dec 08, 2023 | 4.408 | 4.526 | 4.408 | 4.477 | 3,323,484 | +0.01(+0.22%) |
Dec 07, 2023 | 4.516 | 4.516 | 4.457 | 4.467 | 4,863,280 | +0.00(+0.00%) |
Dec 06, 2023 | 4.516 | 4.526 | 4.447 | 4.467 | 8,225,581 | +0.03(+0.66%) |
Dec 05, 2023 | 4.398 | 4.457 | 4.369 | 4.437 | 5,030,707 | +0.05(+1.12%) |
Dec 04, 2023 | 4.428 | 4.428 | 4.369 | 4.388 | 13,101,117 | -0.08(-1.76%) |