Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.530 | 4.590 | 4.400 | 4.450 | 22,705 | -0.03(-0.67%) |
Feb 28, 2024 | 4.500 | 4.560 | 4.310 | 4.480 | 34,579 | -0.01(-0.22%) |
Feb 27, 2024 | 4.490 | 4.540 | 4.410 | 4.490 | 83,092 | +0.02(+0.45%) |
Feb 26, 2024 | 4.460 | 4.540 | 4.410 | 4.470 | 23,221 | +0.00(+0.00%) |
Feb 23, 2024 | 4.420 | 4.530 | 4.420 | 4.470 | 36,335 | +0.00(+0.00%) |
Feb 22, 2024 | 4.440 | 4.540 | 4.420 | 4.470 | 34,113 | +0.02(+0.45%) |
Feb 21, 2024 | 4.320 | 4.560 | 4.320 | 4.450 | 121,734 | +0.09(+2.06%) |
Feb 20, 2024 | 4.370 | 4.400 | 4.150 | 4.360 | 57,560 | -0.04(-0.91%) |
Feb 16, 2024 | 4.500 | 4.570 | 4.400 | 4.400 | 20,668 | -0.19(-4.14%) |
Feb 15, 2024 | 4.440 | 4.610 | 4.325 | 4.590 | 40,153 | +0.20(+4.56%) |
Feb 14, 2024 | 4.420 | 4.550 | 4.330 | 4.390 | 28,412 | -0.03(-0.68%) |
Feb 13, 2024 | 4.330 | 4.470 | 4.250 | 4.420 | 29,307 | +0.01(+0.23%) |
Feb 12, 2024 | 4.410 | 4.590 | 4.390 | 4.410 | 54,841 | +0.00(+0.00%) |
Feb 09, 2024 | 4.450 | 4.577 | 4.330 | 4.410 | 39,420 | +0.00(+0.00%) |
Feb 08, 2024 | 4.550 | 4.640 | 4.320 | 4.410 | 60,284 | -0.17(-3.71%) |
Feb 07, 2024 | 4.650 | 4.690 | 4.580 | 4.580 | 34,075 | -0.14(-2.97%) |
Feb 06, 2024 | 4.540 | 4.750 | 4.540 | 4.720 | 35,898 | +0.14(+3.06%) |
Feb 05, 2024 | 4.440 | 4.700 | 4.330 | 4.580 | 89,995 | +0.09(+2.00%) |
Feb 02, 2024 | 4.600 | 4.731 | 4.420 | 4.490 | 45,382 | -0.11(-2.39%) |
Feb 01, 2024 | 4.700 | 4.745 | 4.510 | 4.600 | 78,156 | -0.07(-1.50%) |
Jan 31, 2024 | 4.710 | 4.750 | 4.640 | 4.670 | 24,296 | -0.07(-1.48%) |
Jan 30, 2024 | 4.690 | 4.750 | 4.620 | 4.740 | 47,784 | +0.03(+0.64%) |
Jan 29, 2024 | 4.560 | 4.740 | 4.480 | 4.710 | 65,165 | +0.15(+3.29%) |
Jan 26, 2024 | 4.440 | 4.700 | 4.435 | 4.560 | 53,801 | +0.12(+2.70%) |
Jan 25, 2024 | 4.450 | 4.550 | 4.310 | 4.440 | 58,147 | -0.01(-0.22%) |
Jan 24, 2024 | 4.590 | 4.610 | 4.390 | 4.450 | 83,023 | -0.02(-0.45%) |
Jan 23, 2024 | 4.450 | 4.560 | 4.340 | 4.470 | 36,987 | +0.08(+1.82%) |
Jan 22, 2024 | 4.130 | 4.450 | 4.120 | 4.390 | 98,028 | +0.25(+6.04%) |
Jan 19, 2024 | 4.060 | 4.220 | 4.060 | 4.140 | 25,920 | +0.06(+1.47%) |
Jan 18, 2024 | 4.140 | 4.225 | 3.970 | 4.080 | 37,102 | -0.06(-1.45%) |
Jan 17, 2024 | 4.100 | 4.290 | 4.050 | 4.140 | 50,537 | +0.05(+1.22%) |
Jan 16, 2024 | 4.340 | 4.432 | 4.040 | 4.090 | 120,864 | -0.28(-6.41%) |
Jan 12, 2024 | 4.730 | 4.930 | 4.310 | 4.370 | 240,700 | -0.37(-7.81%) |
Jan 11, 2024 | 4.850 | 4.850 | 4.670 | 4.740 | 54,518 | -0.12(-2.47%) |
Jan 10, 2024 | 4.960 | 4.960 | 4.740 | 4.860 | 52,816 | -0.07(-1.42%) |
Jan 09, 2024 | 5.050 | 5.070 | 4.650 | 4.930 | 40,342 | -0.10(-1.99%) |
Jan 08, 2024 | 4.440 | 5.110 | 4.440 | 5.030 | 213,695 | +0.69(+15.90%) |
Jan 05, 2024 | 4.590 | 4.600 | 4.340 | 4.340 | 232,493 | -0.30(-6.47%) |
Jan 04, 2024 | 4.560 | 4.835 | 4.560 | 4.640 | 71,380 | +0.01(+0.22%) |
Jan 03, 2024 | 4.640 | 4.640 | 4.480 | 4.630 | 28,761 | +0.04(+0.87%) |
Jan 02, 2024 | 4.300 | 4.630 | 4.300 | 4.590 | 83,109 | +0.21(+4.79%) |
Dec 29, 2023 | 4.600 | 4.685 | 4.260 | 4.380 | 128,483 | -0.22(-4.78%) |
Dec 28, 2023 | 4.700 | 4.780 | 4.560 | 4.600 | 103,114 | -0.05(-1.08%) |
Dec 27, 2023 | 4.660 | 4.720 | 4.360 | 4.650 | 91,186 | -0.01(-0.21%) |
Dec 26, 2023 | 4.620 | 4.840 | 4.611 | 4.660 | 99,628 | +0.07(+1.53%) |
Dec 22, 2023 | 4.530 | 4.700 | 4.460 | 4.590 | 113,588 | +0.06(+1.32%) |
Dec 21, 2023 | 4.500 | 4.540 | 4.300 | 4.530 | 118,079 | -0.01(-0.22%) |
Dec 20, 2023 | 4.560 | 4.680 | 4.400 | 4.540 | 87,271 | -0.03(-0.66%) |
Dec 19, 2023 | 4.500 | 4.590 | 4.300 | 4.570 | 47,702 | +0.03(+0.66%) |
Dec 18, 2023 | 4.490 | 4.700 | 4.421 | 4.540 | 85,744 | +0.09(+2.02%) |
Dec 15, 2023 | 4.400 | 4.490 | 4.300 | 4.450 | 85,573 | +0.13(+3.01%) |
Dec 14, 2023 | 4.420 | 4.450 | 4.310 | 4.320 | 93,128 | +0.00(+0.00%) |
Dec 13, 2023 | 4.060 | 4.390 | 4.060 | 4.320 | 128,372 | +0.35(+8.82%) |
Dec 12, 2023 | 3.910 | 4.175 | 3.910 | 3.970 | 65,512 | +0.04(+1.02%) |
Dec 11, 2023 | 3.610 | 4.030 | 3.532 | 3.930 | 154,624 | +0.33(+9.17%) |
Dec 08, 2023 | 3.620 | 3.690 | 3.570 | 3.600 | 11,526 | -0.03(-0.83%) |
Dec 07, 2023 | 3.540 | 3.700 | 3.540 | 3.630 | 58,489 | +0.07(+1.97%) |
Dec 06, 2023 | 3.640 | 3.700 | 3.560 | 3.560 | 38,766 | -0.05(-1.39%) |
Dec 05, 2023 | 3.630 | 3.690 | 3.565 | 3.610 | 31,795 | -0.05(-1.37%) |
Dec 04, 2023 | 3.700 | 3.770 | 3.580 | 3.660 | 43,806 | -0.04(-1.08%) |