Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.690 | 3.030 | 2.640 | 2.930 | 500,378 | +0.29(+10.98%) |
Feb 28, 2024 | 2.580 | 2.670 | 2.430 | 2.640 | 514,916 | +0.06(+2.33%) |
Feb 27, 2024 | 2.730 | 2.760 | 2.580 | 2.580 | 510,496 | -0.15(-5.49%) |
Feb 26, 2024 | 2.760 | 2.830 | 2.680 | 2.730 | 496,591 | -0.09(-3.19%) |
Feb 23, 2024 | 3.790 | 3.880 | 2.600 | 2.820 | 1,338,454 | -1.60(-36.20%) |
Feb 22, 2024 | 4.640 | 4.640 | 4.420 | 4.420 | 135,645 | -0.10(-2.21%) |
Feb 21, 2024 | 4.690 | 4.696 | 4.510 | 4.520 | 147,902 | -0.22(-4.64%) |
Feb 20, 2024 | 4.770 | 4.825 | 4.710 | 4.740 | 146,028 | -0.05(-1.04%) |
Feb 16, 2024 | 4.640 | 4.890 | 4.580 | 4.790 | 178,975 | +0.08(+1.70%) |
Feb 15, 2024 | 4.760 | 4.760 | 4.565 | 4.710 | 130,776 | +0.03(+0.64%) |
Feb 14, 2024 | 4.540 | 4.700 | 4.480 | 4.680 | 99,724 | +0.24(+5.41%) |
Feb 13, 2024 | 4.750 | 4.750 | 4.430 | 4.440 | 125,988 | -0.45(-9.20%) |
Feb 12, 2024 | 4.650 | 4.945 | 4.650 | 4.890 | 110,373 | +0.21(+4.49%) |
Feb 09, 2024 | 4.430 | 4.750 | 4.430 | 4.680 | 231,015 | +0.02(+0.43%) |
Feb 08, 2024 | 4.410 | 4.665 | 4.400 | 4.660 | 148,307 | +0.23(+5.19%) |
Feb 07, 2024 | 4.470 | 4.480 | 4.330 | 4.430 | 169,891 | -0.01(-0.23%) |
Feb 06, 2024 | 4.450 | 4.495 | 4.415 | 4.440 | 120,521 | -0.01(-0.22%) |
Feb 05, 2024 | 4.310 | 4.535 | 4.200 | 4.450 | 219,534 | +0.11(+2.53%) |
Feb 02, 2024 | 4.250 | 4.455 | 4.170 | 4.340 | 127,019 | +0.04(+0.93%) |
Feb 01, 2024 | 4.200 | 4.380 | 4.180 | 4.300 | 150,298 | +0.15(+3.61%) |
Jan 31, 2024 | 4.170 | 4.290 | 4.135 | 4.150 | 152,634 | -0.02(-0.48%) |
Jan 30, 2024 | 4.270 | 4.280 | 4.140 | 4.170 | 80,617 | -0.12(-2.80%) |
Jan 29, 2024 | 4.150 | 4.335 | 4.100 | 4.290 | 83,701 | +0.15(+3.62%) |
Jan 26, 2024 | 4.100 | 4.190 | 4.100 | 4.140 | 81,860 | +0.06(+1.47%) |
Jan 25, 2024 | 4.120 | 4.120 | 4.010 | 4.080 | 108,609 | +0.00(+0.00%) |
Jan 24, 2024 | 4.240 | 4.240 | 4.060 | 4.080 | 150,902 | -0.05(-1.21%) |
Jan 23, 2024 | 4.160 | 4.210 | 4.060 | 4.130 | 138,911 | +0.01(+0.24%) |
Jan 22, 2024 | 4.090 | 4.210 | 4.035 | 4.120 | 207,898 | +0.06(+1.48%) |
Jan 19, 2024 | 3.930 | 4.060 | 3.820 | 4.060 | 115,515 | +0.15(+3.84%) |
Jan 18, 2024 | 3.840 | 3.930 | 3.745 | 3.910 | 131,060 | +0.13(+3.44%) |
Jan 17, 2024 | 3.910 | 3.910 | 3.720 | 3.780 | 129,893 | -0.08(-2.07%) |
Jan 16, 2024 | 4.100 | 4.100 | 3.800 | 3.860 | 170,985 | -0.19(-4.69%) |
Jan 12, 2024 | 4.140 | 4.225 | 4.030 | 4.050 | 169,746 | -0.06(-1.46%) |
Jan 11, 2024 | 4.020 | 4.160 | 3.960 | 4.110 | 177,067 | +0.10(+2.49%) |
Jan 10, 2024 | 3.950 | 4.090 | 3.905 | 4.010 | 231,898 | +0.05(+1.26%) |
Jan 09, 2024 | 4.120 | 4.135 | 3.920 | 3.960 | 302,625 | -0.18(-4.35%) |
Jan 08, 2024 | 4.110 | 4.210 | 4.045 | 4.140 | 131,677 | +0.04(+0.98%) |
Jan 05, 2024 | 4.170 | 4.340 | 4.100 | 4.100 | 185,357 | -0.08(-1.91%) |
Jan 04, 2024 | 4.070 | 4.205 | 4.000 | 4.180 | 195,306 | +0.08(+1.95%) |
Jan 03, 2024 | 4.180 | 4.250 | 4.090 | 4.100 | 215,356 | -0.13(-3.07%) |
Jan 02, 2024 | 4.200 | 4.390 | 4.180 | 4.230 | 210,161 | +0.00(+0.00%) |
Dec 29, 2023 | 4.370 | 4.412 | 4.170 | 4.230 | 296,663 | -0.14(-3.20%) |
Dec 28, 2023 | 4.350 | 4.430 | 4.310 | 4.370 | 127,453 | -0.03(-0.68%) |
Dec 27, 2023 | 4.290 | 4.565 | 4.249 | 4.400 | 219,143 | +0.13(+3.04%) |
Dec 26, 2023 | 4.200 | 4.370 | 4.200 | 4.270 | 232,202 | +0.06(+1.43%) |
Dec 22, 2023 | 4.260 | 4.290 | 4.185 | 4.210 | 99,071 | -0.02(-0.47%) |
Dec 21, 2023 | 4.250 | 4.360 | 4.170 | 4.230 | 143,594 | +0.10(+2.42%) |
Dec 20, 2023 | 4.410 | 4.410 | 4.100 | 4.130 | 234,442 | -0.30(-6.77%) |
Dec 19, 2023 | 4.510 | 4.560 | 4.320 | 4.430 | 293,888 | -0.06(-1.34%) |
Dec 18, 2023 | 4.580 | 4.670 | 4.490 | 4.490 | 197,065 | -0.12(-2.60%) |
Dec 15, 2023 | 4.750 | 4.750 | 4.410 | 4.610 | 272,636 | -0.11(-2.33%) |
Dec 14, 2023 | 4.630 | 4.830 | 4.615 | 4.720 | 213,404 | +0.20(+4.42%) |
Dec 13, 2023 | 4.380 | 4.670 | 4.220 | 4.520 | 295,247 | +0.14(+3.20%) |
Dec 12, 2023 | 4.530 | 4.530 | 4.375 | 4.380 | 143,119 | -0.07(-1.57%) |
Dec 11, 2023 | 4.500 | 4.555 | 4.420 | 4.450 | 145,071 | -0.11(-2.41%) |
Dec 08, 2023 | 4.620 | 4.620 | 4.410 | 4.560 | 95,622 | +0.03(+0.66%) |
Dec 07, 2023 | 4.720 | 4.760 | 4.460 | 4.530 | 135,176 | -0.18(-3.82%) |
Dec 06, 2023 | 4.990 | 5.030 | 4.680 | 4.710 | 169,043 | -0.27(-5.42%) |
Dec 05, 2023 | 4.890 | 5.020 | 4.790 | 4.980 | 159,243 | +0.03(+0.61%) |
Dec 04, 2023 | 4.910 | 4.980 | 4.695 | 4.950 | 273,309 | +0.00(+0.00%) |