Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.040 | 4.100 | 4.040 | 4.050 | 5,665 | +0.05(+1.25%) |
Feb 28, 2024 | 4.110 | 4.112 | 4.000 | 4.000 | 5,453 | -0.10(-2.44%) |
Feb 27, 2024 | 4.100 | 4.110 | 4.090 | 4.100 | 3,243 | +0.01(+0.25%) |
Feb 26, 2024 | 4.240 | 4.240 | 4.000 | 4.090 | 9,384 | -0.11(-2.62%) |
Feb 23, 2024 | 4.380 | 4.380 | 4.180 | 4.200 | 4,004 | -0.15(-3.45%) |
Feb 22, 2024 | 4.230 | 4.400 | 4.170 | 4.350 | 28,845 | +0.00(+0.00%) |
Feb 21, 2024 | 4.200 | 4.531 | 4.070 | 4.350 | 10,053 | +0.13(+3.08%) |
Feb 20, 2024 | 4.190 | 4.398 | 4.180 | 4.220 | 33,198 | +0.07(+1.69%) |
Feb 16, 2024 | 4.200 | 4.200 | 4.130 | 4.150 | 3,138 | -0.02(-0.48%) |
Feb 15, 2024 | 4.187 | 4.199 | 4.138 | 4.170 | 4,498 | -0.03(-0.71%) |
Feb 14, 2024 | 4.130 | 4.250 | 4.080 | 4.200 | 16,080 | -0.01(-0.24%) |
Feb 13, 2024 | 4.100 | 4.350 | 4.055 | 4.210 | 31,191 | +0.14(+3.44%) |
Feb 12, 2024 | 4.000 | 4.140 | 4.000 | 4.070 | 39,677 | +0.02(+0.49%) |
Feb 09, 2024 | 4.100 | 4.100 | 3.936 | 4.050 | 2,534 | +0.02(+0.50%) |
Feb 08, 2024 | 4.070 | 4.070 | 4.010 | 4.030 | 3,140 | +0.03(+0.75%) |
Feb 07, 2024 | 3.930 | 4.070 | 3.930 | 4.000 | 6,044 | -0.01(-0.25%) |
Feb 06, 2024 | 4.020 | 4.020 | 3.940 | 4.010 | 19,847 | +0.00(+0.00%) |
Feb 05, 2024 | 4.100 | 4.100 | 4.006 | 4.010 | 10,063 | -0.09(-2.20%) |
Feb 02, 2024 | 4.160 | 4.335 | 4.000 | 4.100 | 19,064 | +0.00(+0.00%) |
Feb 01, 2024 | 4.100 | 4.200 | 4.010 | 4.100 | 68,448 | +0.10(+2.50%) |
Jan 31, 2024 | 4.090 | 4.150 | 4.000 | 4.000 | 145,110 | -0.08(-1.84%) |
Jan 30, 2024 | 4.060 | 4.200 | 4.050 | 4.075 | 22,773 | -0.02(-0.61%) |
Jan 29, 2024 | 4.470 | 4.575 | 4.100 | 4.100 | 71,966 | -0.40(-8.89%) |
Jan 26, 2024 | 4.740 | 4.740 | 4.500 | 4.500 | 3,898 | -0.13(-2.81%) |
Jan 25, 2024 | 4.520 | 4.650 | 4.429 | 4.630 | 2,472 | +0.18(+4.04%) |
Jan 24, 2024 | 4.470 | 4.470 | 4.435 | 4.450 | 7,041 | +0.01(+0.23%) |
Jan 23, 2024 | 4.440 | 4.480 | 4.440 | 4.440 | 7,471 | +0.01(+0.23%) |
Jan 22, 2024 | 4.350 | 4.480 | 4.350 | 4.430 | 7,515 | +0.08(+1.84%) |
Jan 19, 2024 | 4.380 | 4.380 | 4.350 | 4.350 | 8,812 | -0.08(-1.81%) |
Jan 18, 2024 | 4.480 | 4.480 | 4.430 | 4.430 | 3,488 | -0.02(-0.45%) |
Jan 17, 2024 | 4.534 | 4.534 | 4.410 | 4.450 | 6,161 | -0.03(-0.67%) |
Jan 16, 2024 | 4.600 | 4.600 | 4.470 | 4.480 | 5,017 | -0.22(-4.68%) |
Jan 12, 2024 | 4.590 | 4.739 | 4.590 | 4.700 | 2,541 | +0.11(+2.40%) |
Jan 11, 2024 | 4.750 | 4.955 | 4.590 | 4.590 | 36,439 | -0.36(-7.27%) |
Jan 10, 2024 | 5.010 | 5.140 | 4.780 | 4.950 | 8,320 | -0.05(-1.00%) |
Jan 09, 2024 | 4.970 | 5.150 | 4.970 | 5.000 | 32,379 | +0.01(+0.20%) |
Jan 08, 2024 | 4.770 | 5.040 | 4.770 | 4.990 | 44,964 | +0.34(+7.31%) |
Jan 05, 2024 | 4.850 | 4.950 | 4.630 | 4.650 | 29,222 | -0.17(-3.53%) |
Jan 04, 2024 | 4.720 | 4.840 | 4.620 | 4.820 | 5,892 | +0.00(+0.00%) |
Jan 03, 2024 | 4.630 | 4.820 | 4.610 | 4.820 | 2,149 | -0.12(-2.43%) |
Jan 02, 2024 | 4.690 | 4.940 | 4.585 | 4.940 | 7,736 | +0.34(+7.39%) |
Dec 29, 2023 | 4.450 | 4.612 | 4.450 | 4.600 | 22,185 | +0.22(+5.02%) |
Dec 28, 2023 | 4.390 | 4.390 | 4.357 | 4.380 | 8,927 | -0.02(-0.45%) |
Dec 27, 2023 | 4.370 | 4.485 | 4.310 | 4.400 | 4,148 | -0.07(-1.57%) |
Dec 26, 2023 | 4.338 | 4.532 | 4.338 | 4.470 | 3,568 | -0.08(-1.76%) |
Dec 22, 2023 | 4.362 | 4.583 | 4.362 | 4.550 | 10,190 | +0.04(+0.88%) |
Dec 21, 2023 | 4.350 | 4.600 | 4.350 | 4.510 | 8,859 | -0.02(-0.44%) |
Dec 20, 2023 | 4.480 | 4.638 | 4.300 | 4.530 | 2,941 | -0.01(-0.22%) |
Dec 19, 2023 | 4.290 | 4.540 | 4.290 | 4.540 | 2,210 | +0.17(+3.89%) |
Dec 18, 2023 | 4.350 | 4.440 | 4.330 | 4.370 | 8,490 | -0.04(-0.91%) |
Dec 15, 2023 | 4.570 | 4.570 | 4.310 | 4.410 | 13,200 | -0.12(-2.65%) |
Dec 14, 2023 | 4.190 | 4.530 | 4.174 | 4.530 | 16,235 | +0.34(+8.11%) |
Dec 13, 2023 | 4.140 | 4.250 | 4.140 | 4.190 | 12,202 | +0.01(+0.24%) |
Dec 12, 2023 | 4.170 | 4.250 | 4.150 | 4.180 | 7,997 | +0.00(+0.00%) |
Dec 11, 2023 | 4.130 | 4.241 | 4.110 | 4.180 | 4,197 | +0.04(+0.97%) |
Dec 08, 2023 | 4.230 | 4.330 | 4.140 | 4.140 | 10,896 | +0.02(+0.49%) |
Dec 07, 2023 | 4.130 | 4.228 | 4.096 | 4.120 | 13,931 | -0.02(-0.53%) |
Dec 06, 2023 | 4.070 | 4.220 | 4.070 | 4.142 | 4,860 | +0.03(+0.78%) |
Dec 05, 2023 | 4.200 | 4.214 | 4.110 | 4.110 | 18,525 | -0.06(-1.44%) |
Dec 04, 2023 | 4.150 | 4.230 | 4.135 | 4.170 | 6,497 | +0.05(+1.21%) |