Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.340 | 4.550 | 4.050 | 4.160 | 121,847 | -0.18(-4.15%) |
Feb 28, 2024 | 4.310 | 4.350 | 4.208 | 4.340 | 131,892 | +0.14(+3.33%) |
Feb 27, 2024 | 3.960 | 4.250 | 3.900 | 4.200 | 120,430 | +0.38(+9.95%) |
Feb 26, 2024 | 4.010 | 4.155 | 3.350 | 3.820 | 117,552 | -0.20(-4.98%) |
Feb 23, 2024 | 4.410 | 4.410 | 3.900 | 4.020 | 115,825 | -0.30(-6.94%) |
Feb 22, 2024 | 3.720 | 4.320 | 3.720 | 4.320 | 232,500 | +0.60(+16.13%) |
Feb 21, 2024 | 3.710 | 3.750 | 3.660 | 3.720 | 26,375 | +0.02(+0.54%) |
Feb 20, 2024 | 3.760 | 3.830 | 3.590 | 3.700 | 58,786 | -0.09(-2.37%) |
Feb 16, 2024 | 3.800 | 3.830 | 3.750 | 3.790 | 21,337 | -0.01(-0.26%) |
Feb 15, 2024 | 3.800 | 3.850 | 3.690 | 3.800 | 32,168 | +0.00(+0.00%) |
Feb 14, 2024 | 3.880 | 3.880 | 3.690 | 3.800 | 37,899 | -0.08(-2.06%) |
Feb 13, 2024 | 3.730 | 3.884 | 3.695 | 3.880 | 41,304 | +0.00(+0.00%) |
Feb 12, 2024 | 3.640 | 3.880 | 3.640 | 3.880 | 43,412 | +0.19(+5.15%) |
Feb 09, 2024 | 3.640 | 3.700 | 3.560 | 3.690 | 22,450 | +0.16(+4.53%) |
Feb 08, 2024 | 3.480 | 3.590 | 3.320 | 3.530 | 73,197 | +0.09(+2.62%) |
Feb 07, 2024 | 3.730 | 3.730 | 3.320 | 3.440 | 78,018 | -0.29(-7.77%) |
Feb 06, 2024 | 3.760 | 3.780 | 3.638 | 3.730 | 34,134 | -0.09(-2.36%) |
Feb 05, 2024 | 3.900 | 3.905 | 3.630 | 3.820 | 73,109 | -0.05(-1.29%) |
Feb 02, 2024 | 3.950 | 3.950 | 3.676 | 3.870 | 62,714 | +0.02(+0.52%) |
Feb 01, 2024 | 3.690 | 3.910 | 3.560 | 3.850 | 111,096 | +0.18(+4.90%) |
Jan 31, 2024 | 3.520 | 3.680 | 3.467 | 3.670 | 54,724 | +0.10(+2.80%) |
Jan 30, 2024 | 3.420 | 3.600 | 3.315 | 3.570 | 77,957 | +0.18(+5.31%) |
Jan 29, 2024 | 3.390 | 3.400 | 3.260 | 3.390 | 44,292 | +0.19(+5.94%) |
Jan 26, 2024 | 3.170 | 3.230 | 3.170 | 3.200 | 14,139 | +0.03(+0.95%) |
Jan 25, 2024 | 3.250 | 3.250 | 3.100 | 3.170 | 33,717 | -0.01(-0.31%) |
Jan 24, 2024 | 3.070 | 3.360 | 2.960 | 3.180 | 130,530 | +0.11(+3.58%) |
Jan 23, 2024 | 2.970 | 3.095 | 2.965 | 3.070 | 36,248 | +0.12(+4.07%) |
Jan 22, 2024 | 2.890 | 2.980 | 2.855 | 2.950 | 24,782 | +0.05(+1.72%) |
Jan 19, 2024 | 2.950 | 2.950 | 2.870 | 2.900 | 13,380 | -0.04(-1.30%) |
Jan 18, 2024 | 2.950 | 2.950 | 2.840 | 2.938 | 20,817 | -0.00(-0.06%) |
Jan 17, 2024 | 2.890 | 2.940 | 2.850 | 2.940 | 11,400 | +0.06(+2.08%) |
Jan 16, 2024 | 2.870 | 2.900 | 2.800 | 2.880 | 25,670 | +0.04(+1.41%) |
Jan 12, 2024 | 2.760 | 2.902 | 2.760 | 2.840 | 20,664 | +0.02(+0.71%) |
Jan 11, 2024 | 2.790 | 2.873 | 2.770 | 2.820 | 18,259 | +0.00(+0.00%) |
Jan 10, 2024 | 2.800 | 2.890 | 2.760 | 2.820 | 35,165 | +0.04(+1.44%) |
Jan 09, 2024 | 2.860 | 2.950 | 2.770 | 2.780 | 32,357 | -0.14(-4.79%) |
Jan 08, 2024 | 2.950 | 2.950 | 2.860 | 2.920 | 15,408 | +0.03(+1.04%) |
Jan 05, 2024 | 2.910 | 2.921 | 2.860 | 2.890 | 20,045 | +0.02(+0.70%) |
Jan 04, 2024 | 2.750 | 2.880 | 2.750 | 2.870 | 28,930 | +0.09(+3.24%) |
Jan 03, 2024 | 2.860 | 2.890 | 2.780 | 2.780 | 27,436 | -0.15(-5.12%) |
Jan 02, 2024 | 2.780 | 2.980 | 2.780 | 2.930 | 17,189 | +0.05(+1.73%) |
Dec 29, 2023 | 2.960 | 3.045 | 2.830 | 2.880 | 16,393 | -0.03(-1.03%) |
Dec 28, 2023 | 2.980 | 2.980 | 2.830 | 2.910 | 26,777 | -0.01(-0.51%) |
Dec 27, 2023 | 2.990 | 3.100 | 2.880 | 2.925 | 24,896 | -0.02(-0.51%) |
Dec 26, 2023 | 3.060 | 3.130 | 2.880 | 2.940 | 41,610 | +0.01(+0.34%) |
Dec 22, 2023 | 2.910 | 3.160 | 2.840 | 2.930 | 34,880 | +0.05(+1.74%) |
Dec 21, 2023 | 2.970 | 3.133 | 2.810 | 2.880 | 82,097 | -0.14(-4.64%) |
Dec 20, 2023 | 3.070 | 3.222 | 2.960 | 3.020 | 63,511 | -0.07(-2.27%) |
Dec 19, 2023 | 3.150 | 3.190 | 3.066 | 3.090 | 38,139 | -0.08(-2.52%) |
Dec 18, 2023 | 3.100 | 3.203 | 3.070 | 3.170 | 58,013 | +0.04(+1.28%) |
Dec 15, 2023 | 3.130 | 3.260 | 3.130 | 3.130 | 24,191 | -0.06(-1.88%) |
Dec 14, 2023 | 3.160 | 3.240 | 3.112 | 3.190 | 39,234 | +0.03(+0.95%) |
Dec 13, 2023 | 3.240 | 3.330 | 3.100 | 3.160 | 34,736 | -0.09(-2.77%) |
Dec 12, 2023 | 3.310 | 3.310 | 3.220 | 3.250 | 12,155 | -0.03(-0.91%) |
Dec 11, 2023 | 3.180 | 3.280 | 3.100 | 3.280 | 47,517 | +0.11(+3.47%) |
Dec 08, 2023 | 3.200 | 3.289 | 3.110 | 3.170 | 38,209 | -0.01(-0.31%) |
Dec 07, 2023 | 3.160 | 3.273 | 3.151 | 3.180 | 19,982 | -0.04(-1.24%) |
Dec 06, 2023 | 3.270 | 3.280 | 3.200 | 3.220 | 31,411 | +0.03(+0.78%) |
Dec 05, 2023 | 3.110 | 3.281 | 3.110 | 3.195 | 56,645 | +0.02(+0.79%) |
Dec 04, 2023 | 3.160 | 3.260 | 3.141 | 3.170 | 41,831 | +0.02(+0.63%) |