Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.150 | 4.190 | 3.800 | 3.900 | 2,452,701 | -0.18(-4.41%) |
Feb 28, 2024 | 4.240 | 4.590 | 4.030 | 4.080 | 5,399,127 | +0.23(+5.97%) |
Feb 27, 2024 | 3.900 | 3.940 | 3.840 | 3.850 | 2,079,491 | -0.01(-0.26%) |
Feb 26, 2024 | 3.790 | 3.860 | 3.710 | 3.860 | 2,101,768 | +0.07(+1.85%) |
Feb 23, 2024 | 3.830 | 3.855 | 3.710 | 3.790 | 1,016,121 | -0.04(-1.04%) |
Feb 22, 2024 | 3.830 | 3.885 | 3.805 | 3.830 | 876,620 | -0.01(-0.26%) |
Feb 21, 2024 | 3.850 | 3.940 | 3.810 | 3.840 | 966,804 | -0.03(-0.78%) |
Feb 20, 2024 | 4.000 | 4.000 | 3.850 | 3.870 | 763,824 | -0.07(-1.78%) |
Feb 16, 2024 | 4.030 | 4.030 | 3.900 | 3.940 | 792,416 | -0.08(-1.99%) |
Feb 15, 2024 | 3.850 | 4.020 | 3.850 | 4.020 | 1,105,773 | +0.17(+4.42%) |
Feb 14, 2024 | 3.860 | 3.940 | 3.810 | 3.850 | 746,501 | +0.01(+0.26%) |
Feb 13, 2024 | 3.990 | 4.025 | 3.820 | 3.840 | 1,338,596 | -0.25(-6.11%) |
Feb 12, 2024 | 3.910 | 4.100 | 3.910 | 4.090 | 1,372,013 | +0.18(+4.60%) |
Feb 09, 2024 | 3.930 | 4.040 | 3.875 | 3.910 | 889,265 | -0.03(-0.76%) |
Feb 08, 2024 | 3.840 | 3.970 | 3.840 | 3.940 | 763,916 | +0.09(+2.34%) |
Feb 07, 2024 | 3.870 | 3.940 | 3.786 | 3.850 | 989,147 | -0.02(-0.52%) |
Feb 06, 2024 | 3.930 | 3.950 | 3.830 | 3.870 | 1,362,416 | -0.02(-0.51%) |
Feb 05, 2024 | 4.090 | 4.100 | 3.880 | 3.890 | 2,356,024 | -0.22(-5.35%) |
Feb 02, 2024 | 4.190 | 4.210 | 4.090 | 4.110 | 886,771 | -0.13(-3.07%) |
Feb 01, 2024 | 4.190 | 4.305 | 4.135 | 4.240 | 1,237,754 | +0.05(+1.19%) |
Jan 31, 2024 | 4.490 | 4.520 | 4.180 | 4.190 | 1,762,205 | -0.30(-6.68%) |
Jan 30, 2024 | 4.440 | 4.540 | 4.370 | 4.490 | 856,406 | -0.06(-1.32%) |
Jan 29, 2024 | 4.560 | 4.600 | 4.430 | 4.550 | 1,029,240 | -0.04(-0.87%) |
Jan 26, 2024 | 4.440 | 4.610 | 4.440 | 4.590 | 1,455,210 | +0.16(+3.61%) |
Jan 25, 2024 | 4.450 | 4.500 | 4.260 | 4.430 | 1,382,858 | +0.04(+0.91%) |
Jan 24, 2024 | 4.310 | 4.420 | 4.290 | 4.390 | 1,109,169 | +0.14(+3.29%) |
Jan 23, 2024 | 4.210 | 4.310 | 4.210 | 4.250 | 1,067,562 | +0.04(+0.95%) |
Jan 22, 2024 | 4.160 | 4.210 | 4.120 | 4.210 | 890,402 | +0.07(+1.69%) |
Jan 19, 2024 | 4.200 | 4.230 | 4.080 | 4.140 | 2,285,732 | -0.03(-0.72%) |
Jan 18, 2024 | 4.110 | 4.170 | 4.040 | 4.170 | 902,546 | +0.10(+2.46%) |
Jan 17, 2024 | 4.000 | 4.070 | 3.940 | 4.070 | 1,258,975 | +0.02(+0.49%) |
Jan 16, 2024 | 4.010 | 4.070 | 3.940 | 4.050 | 2,064,535 | -0.04(-0.98%) |
Jan 12, 2024 | 4.310 | 4.380 | 4.090 | 4.090 | 1,133,293 | -0.11(-2.62%) |
Jan 11, 2024 | 4.230 | 4.230 | 4.100 | 4.200 | 1,297,854 | -0.01(-0.24%) |
Jan 10, 2024 | 4.300 | 4.300 | 4.125 | 4.210 | 1,803,444 | -0.08(-1.86%) |
Jan 09, 2024 | 4.310 | 4.310 | 4.170 | 4.290 | 1,881,623 | -0.05(-1.15%) |
Jan 08, 2024 | 4.310 | 4.400 | 4.190 | 4.340 | 2,484,076 | -0.07(-1.59%) |
Jan 05, 2024 | 4.440 | 4.490 | 4.365 | 4.410 | 1,709,656 | +0.00(+0.00%) |
Jan 04, 2024 | 4.600 | 4.620 | 4.400 | 4.410 | 1,322,472 | -0.14(-3.08%) |
Jan 03, 2024 | 4.460 | 4.740 | 4.410 | 4.550 | 1,463,430 | +0.09(+2.02%) |
Jan 02, 2024 | 4.520 | 4.610 | 4.420 | 4.460 | 914,185 | -0.06(-1.33%) |
Dec 29, 2023 | 4.560 | 4.560 | 4.466 | 4.520 | 1,312,851 | -0.03(-0.66%) |
Dec 28, 2023 | 4.620 | 4.700 | 4.530 | 4.550 | 1,339,311 | -0.12(-2.57%) |
Dec 27, 2023 | 4.740 | 4.740 | 4.595 | 4.670 | 737,881 | -0.05(-1.06%) |
Dec 26, 2023 | 4.690 | 4.755 | 4.605 | 4.720 | 736,741 | +0.06(+1.29%) |
Dec 22, 2023 | 4.680 | 4.710 | 4.585 | 4.660 | 717,516 | +0.01(+0.22%) |
Dec 21, 2023 | 4.540 | 4.655 | 4.540 | 4.650 | 779,114 | +0.07(+1.53%) |
Dec 20, 2023 | 4.660 | 4.810 | 4.565 | 4.580 | 1,496,808 | -0.10(-2.14%) |
Dec 19, 2023 | 4.520 | 4.735 | 4.500 | 4.680 | 1,546,445 | +0.21(+4.70%) |
Dec 18, 2023 | 4.510 | 4.550 | 4.410 | 4.470 | 1,026,339 | +0.06(+1.36%) |
Dec 15, 2023 | 4.490 | 4.520 | 4.380 | 4.410 | 2,993,199 | -0.05(-1.12%) |
Dec 14, 2023 | 4.550 | 4.600 | 4.405 | 4.460 | 1,751,493 | +0.02(+0.45%) |
Dec 13, 2023 | 4.330 | 4.440 | 4.272 | 4.440 | 1,202,562 | +0.11(+2.54%) |
Dec 12, 2023 | 4.240 | 4.360 | 4.200 | 4.330 | 965,884 | +0.02(+0.46%) |
Dec 11, 2023 | 4.310 | 4.360 | 4.250 | 4.310 | 1,041,473 | +0.00(+0.00%) |
Dec 08, 2023 | 4.340 | 4.400 | 4.250 | 4.310 | 1,175,185 | +0.00(+0.00%) |
Dec 07, 2023 | 4.450 | 4.465 | 4.270 | 4.310 | 912,169 | -0.07(-1.60%) |
Dec 06, 2023 | 4.500 | 4.560 | 4.340 | 4.380 | 1,446,686 | -0.14(-3.10%) |
Dec 05, 2023 | 4.650 | 4.700 | 4.485 | 4.520 | 1,971,633 | -0.13(-2.80%) |
Dec 04, 2023 | 4.690 | 4.760 | 4.630 | 4.650 | 962,209 | -0.12(-2.52%) |