Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.410 | 4.435 | 4.160 | 4.160 | 9,625 | -0.23(-5.24%) |
Feb 28, 2024 | 4.220 | 4.390 | 4.220 | 4.390 | 2,953 | +0.09(+1.99%) |
Feb 27, 2024 | 4.160 | 4.480 | 4.150 | 4.304 | 5,531 | +0.02(+0.57%) |
Feb 26, 2024 | 4.030 | 4.280 | 3.973 | 4.280 | 3,730 | +0.25(+6.20%) |
Feb 23, 2024 | 4.120 | 4.160 | 3.930 | 4.030 | 7,319 | -0.17(-4.05%) |
Feb 22, 2024 | 4.210 | 4.300 | 4.200 | 4.200 | 7,744 | -0.10(-2.33%) |
Feb 21, 2024 | 4.300 | 4.318 | 4.300 | 4.300 | 1,666 | -0.01(-0.23%) |
Feb 20, 2024 | 4.220 | 4.405 | 4.220 | 4.310 | 5,699 | +0.08(+1.91%) |
Feb 16, 2024 | 4.320 | 4.350 | 4.229 | 4.229 | 4,829 | -0.00(-0.02%) |
Feb 15, 2024 | 4.319 | 4.320 | 4.230 | 4.230 | 3,137 | -0.12(-2.76%) |
Feb 14, 2024 | 4.230 | 4.350 | 4.234 | 4.350 | 2,453 | +0.14(+3.32%) |
Feb 13, 2024 | 4.210 | 4.350 | 4.210 | 4.210 | 12,978 | -0.01(-0.24%) |
Feb 12, 2024 | 4.210 | 4.360 | 4.210 | 4.220 | 5,305 | -0.07(-1.72%) |
Feb 09, 2024 | 4.220 | 4.368 | 4.210 | 4.294 | 4,242 | +0.06(+1.51%) |
Feb 08, 2024 | 4.300 | 4.319 | 4.230 | 4.230 | 2,001 | -0.02(-0.46%) |
Feb 07, 2024 | 4.220 | 4.350 | 4.220 | 4.250 | 5,690 | -0.00(-0.01%) |
Feb 06, 2024 | 4.230 | 4.250 | 4.230 | 4.250 | 1,086 | +0.03(+0.71%) |
Feb 05, 2024 | 4.230 | 4.243 | 4.220 | 4.220 | 1,745 | -0.03(-0.82%) |
Feb 02, 2024 | 4.300 | 4.308 | 4.220 | 4.255 | 5,996 | +0.02(+0.48%) |
Feb 01, 2024 | 4.232 | 4.276 | 4.220 | 4.235 | 5,213 | +0.00(+0.11%) |
Jan 31, 2024 | 4.240 | 4.290 | 4.230 | 4.230 | 7,477 | -0.01(-0.24%) |
Jan 30, 2024 | 4.240 | 4.301 | 4.240 | 4.240 | 1,647 | -0.03(-0.62%) |
Jan 29, 2024 | 4.270 | 4.270 | 4.266 | 4.266 | 708 | -0.03(-0.78%) |
Jan 26, 2024 | 4.250 | 4.350 | 4.250 | 4.300 | 10,314 | +0.05(+1.18%) |
Jan 25, 2024 | 4.220 | 4.250 | 4.220 | 4.250 | 7,514 | -0.08(-1.85%) |
Jan 24, 2024 | 4.290 | 4.350 | 4.255 | 4.330 | 4,561 | -0.03(-0.57%) |
Jan 23, 2024 | 4.250 | 4.355 | 4.250 | 4.355 | 3,679 | +0.11(+2.47%) |
Jan 22, 2024 | 4.200 | 4.410 | 4.200 | 4.250 | 7,619 | +0.02(+0.47%) |
Jan 19, 2024 | 4.200 | 4.370 | 4.200 | 4.230 | 6,412 | -0.14(-3.31%) |
Jan 18, 2024 | 4.350 | 4.480 | 4.250 | 4.375 | 13,603 | -0.06(-1.33%) |
Jan 17, 2024 | 4.290 | 4.550 | 4.280 | 4.434 | 5,651 | +0.09(+2.17%) |
Jan 16, 2024 | 4.500 | 4.609 | 4.340 | 4.340 | 7,799 | -0.16(-3.56%) |
Jan 12, 2024 | 4.500 | 4.718 | 4.500 | 4.500 | 2,465 | -0.02(-0.44%) |
Jan 11, 2024 | 4.550 | 4.641 | 4.500 | 4.520 | 8,074 | -0.08(-1.84%) |
Jan 10, 2024 | 4.550 | 4.680 | 4.550 | 4.604 | 3,254 | -0.02(-0.34%) |
Jan 09, 2024 | 4.610 | 4.620 | 4.550 | 4.620 | 7,225 | -0.01(-0.18%) |
Jan 08, 2024 | 4.740 | 4.740 | 4.570 | 4.628 | 2,459 | -0.02(-0.46%) |
Jan 05, 2024 | 4.590 | 4.650 | 4.520 | 4.650 | 4,391 | -0.08(-1.69%) |
Jan 04, 2024 | 4.670 | 4.730 | 4.635 | 4.730 | 979 | +0.15(+3.27%) |
Jan 03, 2024 | 4.640 | 4.650 | 4.532 | 4.580 | 2,353 | -0.02(-0.44%) |
Jan 02, 2024 | 4.660 | 4.750 | 4.570 | 4.600 | 3,005 | -0.01(-0.21%) |
Dec 29, 2023 | 4.600 | 4.750 | 4.590 | 4.610 | 11,495 | -0.04(-0.86%) |
Dec 28, 2023 | 4.582 | 4.735 | 4.582 | 4.650 | 7,659 | -0.14(-2.92%) |
Dec 27, 2023 | 4.665 | 4.790 | 4.600 | 4.790 | 8,654 | +0.07(+1.48%) |
Dec 26, 2023 | 4.890 | 4.900 | 4.570 | 4.720 | 17,557 | -0.01(-0.21%) |
Dec 22, 2023 | 4.610 | 4.905 | 4.540 | 4.730 | 5,285 | +0.08(+1.72%) |
Dec 21, 2023 | 4.440 | 4.680 | 4.440 | 4.650 | 27,035 | -0.01(-0.21%) |
Dec 20, 2023 | 4.610 | 6.600 | 4.420 | 4.660 | 232,779 | +0.00(+0.00%) |
Dec 19, 2023 | 4.640 | 4.680 | 4.550 | 4.660 | 7,715 | +0.01(+0.22%) |
Dec 18, 2023 | 4.670 | 4.670 | 4.570 | 4.650 | 1,977 | -0.02(-0.43%) |
Dec 15, 2023 | 4.635 | 4.720 | 4.635 | 4.670 | 2,779 | +0.06(+1.41%) |
Dec 14, 2023 | 4.570 | 4.710 | 4.512 | 4.605 | 8,288 | +0.04(+0.77%) |
Dec 13, 2023 | 4.550 | 4.630 | 4.550 | 4.570 | 2,912 | +0.02(+0.44%) |
Dec 12, 2023 | 4.480 | 4.740 | 4.440 | 4.550 | 30,331 | +0.20(+4.60%) |
Dec 11, 2023 | 4.400 | 4.500 | 4.350 | 4.350 | 3,631 | -0.11(-2.47%) |
Dec 08, 2023 | 4.555 | 4.555 | 4.450 | 4.460 | 2,834 | +0.09(+2.12%) |
Dec 07, 2023 | 4.410 | 4.537 | 4.360 | 4.367 | 5,335 | -0.13(-2.94%) |
Dec 06, 2023 | 4.420 | 4.600 | 4.420 | 4.500 | 2,568 | +0.07(+1.51%) |
Dec 05, 2023 | 4.530 | 4.545 | 4.370 | 4.433 | 5,420 | -0.11(-2.35%) |
Dec 04, 2023 | 4.410 | 4.590 | 4.341 | 4.540 | 3,759 | -0.03(-0.66%) |