Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.640 | 4.670 | 4.610 | 4.640 | 4,712,544 | +0.02(+0.43%) |
Feb 28, 2024 | 4.600 | 4.680 | 4.585 | 4.620 | 8,426,121 | +0.11(+2.33%) |
Feb 27, 2024 | 4.510 | 4.530 | 4.490 | 4.515 | 5,262,332 | -0.03(-0.55%) |
Feb 26, 2024 | 4.530 | 4.580 | 4.530 | 4.540 | 4,055,777 | +0.10(+2.25%) |
Feb 23, 2024 | 4.490 | 4.510 | 4.430 | 4.440 | 6,345,000 | -0.03(-0.67%) |
Feb 22, 2024 | 4.590 | 4.610 | 4.428 | 4.470 | 5,442,575 | +0.32(+7.71%) |
Feb 21, 2024 | 4.120 | 4.170 | 4.120 | 4.150 | 2,722,380 | -0.01(-0.24%) |
Feb 20, 2024 | 4.200 | 4.200 | 4.140 | 4.160 | 2,829,788 | +0.09(+2.21%) |
Feb 16, 2024 | 3.990 | 4.080 | 3.990 | 4.070 | 3,608,767 | +0.01(+0.25%) |
Feb 15, 2024 | 4.010 | 4.060 | 4.000 | 4.060 | 2,642,757 | +0.12(+3.05%) |
Feb 14, 2024 | 3.930 | 3.950 | 3.894 | 3.940 | 2,599,408 | +0.10(+2.60%) |
Feb 13, 2024 | 3.820 | 3.870 | 3.800 | 3.840 | 4,271,978 | -0.07(-1.85%) |
Feb 12, 2024 | 3.900 | 3.930 | 3.890 | 3.913 | 3,234,135 | -0.11(-2.67%) |
Feb 09, 2024 | 4.050 | 4.060 | 4.020 | 4.020 | 2,695,056 | -0.02(-0.50%) |
Feb 08, 2024 | 4.040 | 4.060 | 3.990 | 4.040 | 5,679,658 | -0.08(-1.94%) |
Feb 07, 2024 | 4.010 | 4.120 | 4.010 | 4.120 | 33,403,356 | +0.12(+3.00%) |
Feb 06, 2024 | 3.970 | 4.000 | 3.940 | 4.000 | 9,495,623 | +0.16(+4.17%) |
Feb 05, 2024 | 3.860 | 3.880 | 3.830 | 3.840 | 2,877,504 | -0.03(-0.78%) |
Feb 02, 2024 | 3.790 | 3.890 | 3.780 | 3.870 | 1,777,692 | +0.08(+2.11%) |
Feb 01, 2024 | 3.780 | 3.815 | 3.740 | 3.790 | 1,948,907 | +0.02(+0.53%) |
Jan 31, 2024 | 3.830 | 3.849 | 3.750 | 3.770 | 2,103,906 | -0.10(-2.58%) |
Jan 30, 2024 | 3.870 | 3.890 | 3.840 | 3.870 | 2,114,803 | +0.02(+0.52%) |
Jan 29, 2024 | 3.790 | 3.850 | 3.790 | 3.850 | 1,973,045 | -0.01(-0.26%) |
Jan 26, 2024 | 3.840 | 3.840 | 3.830 | 3.860 | 1,689,442 | +0.01(+0.26%) |
Jan 25, 2024 | 3.870 | 3.890 | 3.840 | 3.850 | 1,943,238 | +0.00(+0.00%) |
Jan 24, 2024 | 3.900 | 3.910 | 3.850 | 3.850 | 1,276,169 | +0.03(+0.79%) |
Jan 23, 2024 | 3.800 | 3.820 | 3.760 | 3.820 | 1,934,928 | -0.08(-2.05%) |
Jan 22, 2024 | 3.880 | 3.900 | 3.850 | 3.900 | 1,384,246 | +0.05(+1.30%) |
Jan 19, 2024 | 3.820 | 3.870 | 3.800 | 3.850 | 2,005,167 | -0.00(-0.13%) |
Jan 18, 2024 | 3.820 | 3.870 | 3.810 | 3.855 | 1,985,852 | +0.12(+3.35%) |
Jan 17, 2024 | 3.720 | 3.730 | 3.690 | 3.730 | 3,194,601 | +0.04(+1.08%) |
Jan 16, 2024 | 3.750 | 3.765 | 3.690 | 3.690 | 2,384,627 | -0.16(-4.16%) |
Jan 12, 2024 | 3.880 | 3.890 | 3.850 | 3.850 | 1,685,524 | +0.09(+2.39%) |
Jan 11, 2024 | 3.850 | 3.850 | 3.750 | 3.760 | 2,152,376 | -0.13(-3.34%) |
Jan 10, 2024 | 3.880 | 3.900 | 3.860 | 3.890 | 1,693,768 | +0.00(+0.00%) |
Jan 09, 2024 | 3.870 | 3.900 | 3.860 | 3.890 | 1,689,658 | +0.05(+1.24%) |
Jan 08, 2024 | 3.830 | 3.860 | 3.830 | 3.842 | 1,419,734 | +0.12(+3.29%) |
Jan 05, 2024 | 3.700 | 3.750 | 3.680 | 3.720 | 2,104,016 | -0.01(-0.33%) |
Jan 04, 2024 | 3.700 | 3.763 | 3.700 | 3.732 | 1,576,959 | +0.05(+1.43%) |
Jan 03, 2024 | 3.700 | 3.700 | 3.680 | 3.680 | 2,746,647 | -0.02(-0.54%) |
Jan 02, 2024 | 3.770 | 3.770 | 3.700 | 3.700 | 4,482,484 | -0.08(-2.12%) |
Dec 29, 2023 | 3.790 | 3.900 | 3.700 | 3.780 | 1,737,814 | -0.01(-0.26%) |
Dec 28, 2023 | 3.800 | 3.820 | 3.770 | 3.790 | 2,627,196 | -0.02(-0.52%) |
Dec 27, 2023 | 3.800 | 3.820 | 3.790 | 3.810 | 2,127,957 | -0.05(-1.30%) |
Dec 26, 2023 | 3.810 | 3.900 | 3.810 | 3.860 | 1,248,296 | +0.05(+1.31%) |
Dec 22, 2023 | 3.800 | 3.970 | 3.800 | 3.810 | 1,282,096 | +0.03(+0.68%) |
Dec 21, 2023 | 3.770 | 3.790 | 3.750 | 3.784 | 1,756,830 | +0.06(+1.73%) |
Dec 20, 2023 | 3.710 | 3.790 | 3.700 | 3.720 | 2,829,295 | -0.04(-1.06%) |
Dec 19, 2023 | 3.750 | 3.770 | 3.730 | 3.760 | 2,354,250 | +0.05(+1.35%) |
Dec 18, 2023 | 3.700 | 3.720 | 3.680 | 3.710 | 2,192,904 | +0.07(+1.92%) |
Dec 15, 2023 | 3.710 | 3.720 | 3.640 | 3.640 | 3,561,233 | -0.19(-4.96%) |
Dec 14, 2023 | 3.880 | 3.920 | 3.820 | 3.830 | 5,190,165 | -0.02(-0.52%) |
Dec 13, 2023 | 3.780 | 3.850 | 3.747 | 3.850 | 5,318,699 | +0.01(+0.26%) |
Dec 12, 2023 | 3.760 | 3.850 | 3.750 | 3.840 | 4,031,726 | +0.12(+3.23%) |
Dec 11, 2023 | 3.720 | 3.750 | 3.700 | 3.720 | 5,391,954 | +0.09(+2.48%) |
Dec 08, 2023 | 3.630 | 3.660 | 3.620 | 3.630 | 1,753,876 | +0.04(+1.11%) |
Dec 07, 2023 | 3.610 | 3.610 | 3.570 | 3.590 | 4,748,546 | -0.04(-1.10%) |
Dec 06, 2023 | 3.610 | 3.650 | 3.590 | 3.630 | 2,795,333 | +0.06(+1.68%) |
Dec 05, 2023 | 3.570 | 3.620 | 3.570 | 3.570 | 3,167,380 | -0.05(-1.38%) |
Dec 04, 2023 | 3.580 | 3.620 | 3.560 | 3.620 | 3,125,455 | +0.11(+3.13%) |