Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.880 | 4.000 | 3.870 | 3.910 | 10,788 | +0.04(+0.90%) |
Feb 28, 2024 | 3.810 | 3.890 | 3.750 | 3.875 | 5,774 | +0.00(+0.13%) |
Feb 27, 2024 | 3.802 | 3.895 | 3.740 | 3.870 | 5,231 | +0.02(+0.52%) |
Feb 26, 2024 | 3.760 | 3.995 | 3.760 | 3.850 | 21,005 | +0.00(+0.00%) |
Feb 23, 2024 | 3.885 | 3.885 | 3.710 | 3.850 | 6,531 | +0.04(+1.05%) |
Feb 22, 2024 | 3.880 | 3.940 | 3.800 | 3.810 | 10,926 | -0.04(-1.04%) |
Feb 21, 2024 | 3.860 | 3.970 | 3.800 | 3.850 | 11,927 | -0.13(-3.27%) |
Feb 20, 2024 | 4.050 | 4.050 | 3.850 | 3.980 | 11,990 | -0.02(-0.50%) |
Feb 16, 2024 | 4.005 | 4.090 | 3.855 | 4.000 | 22,187 | -0.08(-1.96%) |
Feb 15, 2024 | 4.120 | 4.120 | 3.965 | 4.080 | 6,083 | -0.04(-0.97%) |
Feb 14, 2024 | 4.060 | 4.120 | 3.960 | 4.120 | 4,983 | +0.19(+4.83%) |
Feb 13, 2024 | 3.850 | 3.940 | 3.810 | 3.930 | 6,244 | -0.01(-0.25%) |
Feb 12, 2024 | 4.120 | 4.233 | 3.940 | 3.940 | 20,903 | -0.26(-6.19%) |
Feb 09, 2024 | 4.170 | 4.278 | 4.170 | 4.200 | 10,046 | +0.03(+0.72%) |
Feb 08, 2024 | 4.480 | 4.480 | 3.942 | 4.170 | 19,567 | -0.31(-6.92%) |
Feb 07, 2024 | 4.470 | 4.510 | 4.400 | 4.480 | 7,743 | -0.01(-0.22%) |
Feb 06, 2024 | 4.500 | 4.600 | 4.380 | 4.490 | 15,395 | +0.05(+1.13%) |
Feb 05, 2024 | 4.340 | 4.840 | 3.860 | 4.440 | 64,916 | +0.16(+3.74%) |
Feb 02, 2024 | 4.490 | 4.490 | 4.220 | 4.280 | 15,926 | -0.17(-3.82%) |
Feb 01, 2024 | 4.150 | 4.450 | 4.090 | 4.450 | 22,763 | +0.30(+7.23%) |
Jan 31, 2024 | 4.000 | 4.216 | 3.980 | 4.150 | 9,935 | +0.20(+5.06%) |
Jan 30, 2024 | 3.970 | 4.000 | 3.860 | 3.950 | 9,783 | +0.05(+1.15%) |
Jan 29, 2024 | 3.530 | 3.950 | 3.530 | 3.905 | 38,949 | +0.28(+7.87%) |
Jan 26, 2024 | 3.620 | 3.700 | 3.410 | 3.620 | 22,200 | +0.07(+1.97%) |
Jan 25, 2024 | 3.400 | 3.550 | 3.400 | 3.550 | 11,384 | +0.09(+2.60%) |
Jan 24, 2024 | 3.380 | 3.550 | 3.290 | 3.460 | 30,856 | +0.06(+1.76%) |
Jan 23, 2024 | 3.484 | 3.650 | 3.340 | 3.400 | 20,571 | +0.07(+2.10%) |
Jan 22, 2024 | 3.250 | 3.520 | 3.250 | 3.330 | 9,139 | +0.03(+0.91%) |
Jan 19, 2024 | 3.270 | 3.320 | 3.056 | 3.300 | 6,275 | -0.01(-0.30%) |
Jan 18, 2024 | 3.460 | 3.460 | 3.300 | 3.310 | 7,362 | -0.09(-2.65%) |
Jan 17, 2024 | 3.520 | 3.583 | 3.400 | 3.400 | 16,158 | -0.12(-3.41%) |
Jan 16, 2024 | 3.540 | 3.642 | 3.520 | 3.520 | 5,769 | -0.02(-0.56%) |
Jan 12, 2024 | 3.550 | 3.550 | 3.520 | 3.540 | 2,695 | +0.02(+0.57%) |
Jan 11, 2024 | 3.590 | 3.590 | 3.510 | 3.520 | 8,300 | +0.00(+0.00%) |
Jan 10, 2024 | 3.500 | 3.702 | 3.500 | 3.520 | 15,474 | -0.03(-0.85%) |
Jan 09, 2024 | 3.730 | 3.730 | 3.550 | 3.550 | 8,621 | -0.03(-0.84%) |
Jan 08, 2024 | 3.640 | 3.640 | 3.579 | 3.580 | 3,901 | -0.01(-0.28%) |
Jan 05, 2024 | 3.580 | 3.667 | 3.520 | 3.590 | 22,510 | +0.02(+0.56%) |
Jan 04, 2024 | 3.678 | 3.708 | 3.510 | 3.570 | 28,939 | +0.01(+0.28%) |
Jan 03, 2024 | 3.590 | 3.590 | 3.510 | 3.560 | 6,677 | -0.04(-1.11%) |
Jan 02, 2024 | 3.600 | 3.811 | 3.600 | 3.600 | 7,329 | +0.04(+1.12%) |
Dec 29, 2023 | 3.590 | 3.710 | 3.500 | 3.560 | 34,127 | -0.03(-0.84%) |
Dec 28, 2023 | 3.620 | 3.620 | 3.540 | 3.590 | 38,612 | -0.04(-1.10%) |
Dec 27, 2023 | 3.720 | 3.760 | 3.500 | 3.630 | 23,301 | -0.03(-0.82%) |
Dec 26, 2023 | 3.590 | 3.770 | 3.560 | 3.660 | 23,318 | +0.08(+2.23%) |
Dec 22, 2023 | 3.552 | 3.650 | 3.540 | 3.580 | 8,281 | +0.04(+1.13%) |
Dec 21, 2023 | 3.570 | 3.650 | 3.510 | 3.540 | 35,440 | -0.07(-1.94%) |
Dec 20, 2023 | 3.660 | 3.720 | 3.590 | 3.610 | 22,244 | -0.06(-1.63%) |
Dec 19, 2023 | 3.600 | 3.680 | 3.600 | 3.670 | 30,167 | +0.05(+1.38%) |
Dec 18, 2023 | 3.550 | 3.640 | 3.500 | 3.620 | 19,103 | +0.12(+3.43%) |
Dec 15, 2023 | 3.670 | 3.750 | 3.500 | 3.500 | 45,965 | -0.13(-3.58%) |
Dec 14, 2023 | 3.390 | 3.765 | 3.320 | 3.630 | 53,641 | +0.25(+7.40%) |
Dec 13, 2023 | 3.340 | 3.480 | 3.310 | 3.380 | 14,925 | +0.06(+1.81%) |
Dec 12, 2023 | 3.380 | 3.490 | 3.260 | 3.320 | 13,996 | -0.04(-1.19%) |
Dec 11, 2023 | 3.350 | 3.470 | 3.203 | 3.360 | 25,452 | +0.02(+0.60%) |
Dec 08, 2023 | 3.050 | 3.400 | 3.050 | 3.340 | 33,222 | +0.34(+11.33%) |
Dec 07, 2023 | 3.073 | 3.073 | 3.000 | 3.000 | 18,450 | +0.03(+1.01%) |
Dec 06, 2023 | 2.920 | 3.052 | 2.810 | 2.970 | 19,398 | +0.00(+0.00%) |
Dec 05, 2023 | 2.650 | 3.000 | 2.620 | 2.970 | 37,711 | +0.23(+8.39%) |
Dec 04, 2023 | 2.430 | 2.810 | 2.250 | 2.740 | 511,519 | +0.31(+12.76%) |