Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.700 | 3.920 | 3.690 | 3.840 | 46,084 | +0.16(+4.35%) |
Feb 28, 2024 | 3.650 | 3.730 | 3.610 | 3.680 | 33,383 | -0.02(-0.54%) |
Feb 27, 2024 | 3.650 | 3.830 | 3.630 | 3.700 | 60,806 | +0.09(+2.49%) |
Feb 26, 2024 | 3.560 | 3.690 | 3.560 | 3.610 | 70,599 | +0.00(+0.00%) |
Feb 23, 2024 | 3.520 | 3.690 | 3.520 | 3.610 | 21,938 | +0.02(+0.56%) |
Feb 22, 2024 | 3.720 | 3.750 | 3.530 | 3.590 | 55,501 | -0.09(-2.45%) |
Feb 21, 2024 | 3.750 | 3.870 | 3.560 | 3.680 | 39,154 | -0.08(-2.13%) |
Feb 20, 2024 | 3.810 | 3.900 | 3.760 | 3.760 | 33,595 | -0.10(-2.59%) |
Feb 16, 2024 | 3.930 | 3.990 | 3.860 | 3.860 | 34,922 | -0.08(-2.03%) |
Feb 15, 2024 | 3.930 | 4.010 | 3.910 | 3.940 | 56,426 | -0.01(-0.25%) |
Feb 14, 2024 | 3.850 | 4.000 | 3.850 | 3.950 | 59,932 | +0.13(+3.40%) |
Feb 13, 2024 | 3.690 | 4.000 | 3.690 | 3.820 | 38,191 | +0.02(+0.53%) |
Feb 12, 2024 | 3.760 | 3.960 | 3.700 | 3.800 | 47,951 | +0.04(+1.06%) |
Feb 09, 2024 | 3.670 | 3.885 | 3.610 | 3.760 | 146,824 | +0.10(+2.73%) |
Feb 08, 2024 | 3.680 | 3.706 | 3.545 | 3.660 | 31,882 | -0.05(-1.35%) |
Feb 07, 2024 | 3.750 | 3.790 | 3.660 | 3.710 | 73,847 | -0.06(-1.59%) |
Feb 06, 2024 | 3.750 | 3.818 | 3.750 | 3.770 | 37,997 | +0.02(+0.53%) |
Feb 05, 2024 | 3.990 | 4.020 | 3.735 | 3.750 | 36,153 | -0.32(-7.86%) |
Feb 02, 2024 | 3.970 | 4.125 | 3.970 | 4.070 | 24,777 | +0.04(+0.99%) |
Feb 01, 2024 | 3.840 | 4.132 | 3.840 | 4.030 | 35,826 | +0.18(+4.68%) |
Jan 31, 2024 | 3.900 | 3.920 | 3.770 | 3.850 | 31,587 | -0.01(-0.26%) |
Jan 30, 2024 | 3.890 | 3.990 | 3.850 | 3.860 | 16,861 | -0.08(-2.03%) |
Jan 29, 2024 | 3.850 | 3.950 | 3.800 | 3.940 | 30,871 | +0.13(+3.41%) |
Jan 26, 2024 | 3.750 | 3.890 | 3.750 | 3.810 | 37,879 | -0.02(-0.52%) |
Jan 25, 2024 | 3.950 | 3.950 | 3.780 | 3.830 | 33,181 | -0.10(-2.54%) |
Jan 24, 2024 | 3.960 | 3.980 | 3.900 | 3.930 | 16,792 | +0.03(+0.77%) |
Jan 23, 2024 | 3.840 | 3.980 | 3.840 | 3.900 | 14,305 | +0.03(+0.78%) |
Jan 22, 2024 | 3.840 | 3.950 | 3.840 | 3.870 | 36,314 | +0.00(+0.00%) |
Jan 19, 2024 | 3.770 | 3.917 | 3.713 | 3.870 | 31,271 | +0.06(+1.57%) |
Jan 18, 2024 | 3.970 | 3.970 | 3.750 | 3.810 | 45,365 | -0.16(-4.03%) |
Jan 17, 2024 | 4.000 | 4.080 | 3.900 | 3.970 | 56,141 | -0.10(-2.46%) |
Jan 16, 2024 | 3.980 | 4.139 | 4.010 | 4.070 | 39,139 | +0.01(+0.25%) |
Jan 12, 2024 | 4.090 | 4.110 | 4.004 | 4.060 | 19,408 | +0.04(+1.00%) |
Jan 11, 2024 | 4.170 | 4.178 | 4.000 | 4.020 | 28,970 | -0.18(-4.29%) |
Jan 10, 2024 | 4.070 | 4.240 | 4.020 | 4.200 | 19,752 | +0.10(+2.44%) |
Jan 09, 2024 | 4.270 | 4.300 | 4.070 | 4.100 | 31,131 | -0.24(-5.53%) |
Jan 08, 2024 | 4.300 | 4.409 | 4.260 | 4.340 | 16,728 | +0.03(+0.70%) |
Jan 05, 2024 | 4.560 | 4.650 | 4.255 | 4.310 | 31,134 | -0.25(-5.48%) |
Jan 04, 2024 | 4.650 | 4.650 | 4.380 | 4.560 | 34,688 | -0.08(-1.72%) |
Jan 03, 2024 | 4.630 | 4.690 | 4.520 | 4.640 | 30,828 | -0.05(-1.07%) |
Jan 02, 2024 | 4.320 | 4.690 | 4.320 | 4.690 | 60,362 | +0.27(+6.11%) |
Dec 29, 2023 | 4.460 | 4.460 | 4.320 | 4.420 | 113,100 | -0.03(-0.67%) |
Dec 28, 2023 | 4.490 | 4.580 | 4.380 | 4.450 | 106,102 | -0.10(-2.20%) |
Dec 27, 2023 | 4.300 | 4.640 | 4.300 | 4.550 | 88,799 | +0.20(+4.60%) |
Dec 26, 2023 | 4.480 | 4.583 | 4.340 | 4.350 | 36,901 | -0.13(-2.90%) |
Dec 22, 2023 | 4.430 | 4.530 | 4.352 | 4.480 | 78,019 | +0.04(+0.90%) |
Dec 21, 2023 | 4.380 | 4.631 | 4.352 | 4.440 | 43,155 | +0.07(+1.60%) |
Dec 20, 2023 | 4.550 | 4.648 | 4.311 | 4.370 | 32,665 | -0.18(-3.96%) |
Dec 19, 2023 | 4.500 | 4.590 | 4.475 | 4.550 | 41,965 | +0.07(+1.56%) |
Dec 18, 2023 | 4.680 | 4.764 | 4.415 | 4.480 | 38,631 | -0.25(-5.29%) |
Dec 15, 2023 | 4.620 | 4.730 | 4.510 | 4.730 | 49,654 | +0.18(+3.96%) |
Dec 14, 2023 | 4.460 | 4.550 | 4.300 | 4.550 | 99,214 | +0.14(+3.17%) |
Dec 13, 2023 | 4.360 | 4.560 | 4.330 | 4.410 | 112,250 | +0.11(+2.56%) |
Dec 12, 2023 | 4.030 | 4.560 | 4.030 | 4.300 | 54,469 | +0.18(+4.37%) |
Dec 11, 2023 | 4.170 | 4.200 | 4.000 | 4.120 | 67,562 | -0.12(-2.83%) |
Dec 08, 2023 | 4.030 | 4.460 | 4.030 | 4.240 | 56,606 | +0.19(+4.69%) |
Dec 07, 2023 | 3.970 | 4.100 | 3.960 | 4.050 | 28,705 | +0.12(+3.05%) |
Dec 06, 2023 | 3.820 | 4.175 | 3.719 | 3.930 | 72,154 | +0.13(+3.42%) |
Dec 05, 2023 | 3.860 | 3.860 | 3.750 | 3.800 | 25,393 | -0.03(-0.78%) |
Dec 04, 2023 | 3.620 | 3.880 | 3.591 | 3.830 | 41,784 | +0.14(+3.79%) |