Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.120 | 4.190 | 4.020 | 4.060 | 207,174 | +0.01(+0.25%) |
Feb 28, 2024 | 4.250 | 4.260 | 4.035 | 4.050 | 328,789 | -0.24(-5.59%) |
Feb 27, 2024 | 4.270 | 4.355 | 4.210 | 4.290 | 263,424 | +0.00(+0.00%) |
Feb 26, 2024 | 4.040 | 4.290 | 4.010 | 4.290 | 302,964 | +0.25(+6.19%) |
Feb 23, 2024 | 4.060 | 4.090 | 4.000 | 4.040 | 169,877 | -0.02(-0.49%) |
Feb 22, 2024 | 4.110 | 4.127 | 4.050 | 4.060 | 224,647 | -0.02(-0.49%) |
Feb 21, 2024 | 4.170 | 4.185 | 4.045 | 4.080 | 252,303 | -0.11(-2.63%) |
Feb 20, 2024 | 4.040 | 4.260 | 4.040 | 4.190 | 356,673 | +0.14(+3.46%) |
Feb 16, 2024 | 4.060 | 4.120 | 3.990 | 4.050 | 242,760 | -0.01(-0.25%) |
Feb 15, 2024 | 4.080 | 4.170 | 4.010 | 4.060 | 335,015 | +0.01(+0.25%) |
Feb 14, 2024 | 3.940 | 4.060 | 3.910 | 4.050 | 196,883 | +0.15(+3.85%) |
Feb 13, 2024 | 3.940 | 3.955 | 3.850 | 3.900 | 275,501 | -0.14(-3.47%) |
Feb 12, 2024 | 3.840 | 4.085 | 3.830 | 4.040 | 257,738 | +0.21(+5.48%) |
Feb 09, 2024 | 3.730 | 3.830 | 3.700 | 3.830 | 271,820 | +0.10(+2.68%) |
Feb 08, 2024 | 3.750 | 3.775 | 3.690 | 3.730 | 230,306 | -0.02(-0.53%) |
Feb 07, 2024 | 3.820 | 3.875 | 3.690 | 3.750 | 372,532 | -0.07(-1.83%) |
Feb 06, 2024 | 3.770 | 3.830 | 3.655 | 3.820 | 572,534 | +0.06(+1.60%) |
Feb 05, 2024 | 3.910 | 3.940 | 3.730 | 3.760 | 586,709 | -0.16(-4.08%) |
Feb 02, 2024 | 4.000 | 4.020 | 3.830 | 3.920 | 402,766 | -0.13(-3.21%) |
Feb 01, 2024 | 4.110 | 4.201 | 3.990 | 4.050 | 316,955 | -0.04(-0.98%) |
Jan 31, 2024 | 4.210 | 4.235 | 4.070 | 4.090 | 342,293 | -0.09(-2.15%) |
Jan 30, 2024 | 4.350 | 4.350 | 4.170 | 4.180 | 348,927 | -0.17(-3.91%) |
Jan 29, 2024 | 4.230 | 4.350 | 4.175 | 4.350 | 215,228 | +0.12(+2.84%) |
Jan 26, 2024 | 4.190 | 4.250 | 4.155 | 4.230 | 104,821 | +0.04(+0.95%) |
Jan 25, 2024 | 4.240 | 4.291 | 4.150 | 4.190 | 148,127 | -0.01(-0.24%) |
Jan 24, 2024 | 4.240 | 4.280 | 4.150 | 4.200 | 245,604 | -0.04(-0.94%) |
Jan 23, 2024 | 4.220 | 4.330 | 4.200 | 4.240 | 431,915 | +0.02(+0.47%) |
Jan 22, 2024 | 4.120 | 4.280 | 4.100 | 4.220 | 311,015 | +0.08(+1.93%) |
Jan 19, 2024 | 4.210 | 4.210 | 4.065 | 4.140 | 215,707 | -0.06(-1.43%) |
Jan 18, 2024 | 4.240 | 4.330 | 4.130 | 4.200 | 604,475 | +0.00(+0.00%) |
Jan 17, 2024 | 4.110 | 4.220 | 4.060 | 4.200 | 750,571 | +0.01(+0.24%) |
Jan 16, 2024 | 4.240 | 4.230 | 4.043 | 4.190 | 609,568 | -0.09(-2.10%) |
Jan 12, 2024 | 4.360 | 4.380 | 4.230 | 4.280 | 336,366 | -0.03(-0.70%) |
Jan 11, 2024 | 4.510 | 4.510 | 4.250 | 4.310 | 445,422 | -0.22(-4.86%) |
Jan 10, 2024 | 4.490 | 4.660 | 4.490 | 4.530 | 588,605 | +0.03(+0.67%) |
Jan 09, 2024 | 4.370 | 4.515 | 4.360 | 4.500 | 365,876 | +0.03(+0.67%) |
Jan 08, 2024 | 4.100 | 4.550 | 4.100 | 4.470 | 717,165 | +0.34(+8.23%) |
Jan 05, 2024 | 4.020 | 4.145 | 3.950 | 4.130 | 400,585 | +0.11(+2.74%) |
Jan 04, 2024 | 3.970 | 4.080 | 3.900 | 4.020 | 299,292 | +0.02(+0.50%) |
Jan 03, 2024 | 3.910 | 4.000 | 3.870 | 4.000 | 253,895 | +0.04(+1.01%) |
Jan 02, 2024 | 4.170 | 4.170 | 3.930 | 3.960 | 563,849 | -0.18(-4.35%) |
Dec 29, 2023 | 4.320 | 4.360 | 4.050 | 4.140 | 478,848 | -0.18(-4.17%) |
Dec 28, 2023 | 4.360 | 4.491 | 4.225 | 4.320 | 445,754 | -0.06(-1.37%) |
Dec 27, 2023 | 4.250 | 4.540 | 4.070 | 4.380 | 742,994 | +0.12(+2.94%) |
Dec 26, 2023 | 4.350 | 4.440 | 4.240 | 4.255 | 315,783 | -0.01(-0.35%) |
Dec 22, 2023 | 4.060 | 4.360 | 4.000 | 4.270 | 1,041,398 | +0.24(+5.96%) |
Dec 21, 2023 | 3.890 | 4.030 | 3.850 | 4.030 | 281,763 | +0.18(+4.68%) |
Dec 20, 2023 | 3.950 | 3.995 | 3.820 | 3.850 | 425,978 | -0.10(-2.53%) |
Dec 19, 2023 | 4.020 | 4.030 | 3.635 | 3.950 | 612,754 | -0.05(-1.25%) |
Dec 18, 2023 | 4.000 | 4.185 | 3.970 | 4.000 | 483,366 | +0.02(+0.50%) |
Dec 15, 2023 | 3.870 | 4.000 | 3.790 | 3.980 | 516,016 | +0.11(+2.84%) |
Dec 14, 2023 | 4.070 | 4.180 | 3.815 | 3.870 | 546,937 | -0.18(-4.44%) |
Dec 13, 2023 | 4.070 | 4.100 | 3.955 | 4.050 | 365,579 | -0.03(-0.74%) |
Dec 12, 2023 | 4.100 | 4.120 | 4.000 | 4.080 | 417,370 | -0.04(-0.97%) |
Dec 11, 2023 | 4.150 | 4.180 | 4.060 | 4.120 | 422,913 | -0.03(-0.72%) |
Dec 08, 2023 | 3.990 | 4.250 | 3.990 | 4.150 | 480,581 | +0.17(+4.27%) |
Dec 07, 2023 | 3.930 | 4.000 | 3.900 | 3.980 | 198,019 | +0.08(+2.05%) |
Dec 06, 2023 | 3.880 | 3.990 | 3.860 | 3.900 | 256,376 | +0.05(+1.30%) |
Dec 05, 2023 | 3.860 | 3.880 | 3.800 | 3.850 | 206,066 | -0.06(-1.53%) |
Dec 04, 2023 | 3.940 | 3.975 | 3.790 | 3.910 | 269,739 | -0.04(-1.01%) |