Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.560 | 4.600 | 4.460 | 4.470 | 738,890 | +0.00(+0.00%) |
Feb 28, 2024 | 4.590 | 4.622 | 4.450 | 4.470 | 888,656 | -0.12(-2.61%) |
Feb 27, 2024 | 4.660 | 4.760 | 4.590 | 4.590 | 1,027,512 | +0.03(+0.66%) |
Feb 26, 2024 | 4.410 | 4.595 | 4.400 | 4.560 | 895,188 | +0.11(+2.47%) |
Feb 23, 2024 | 4.330 | 4.455 | 4.280 | 4.450 | 434,175 | +0.12(+2.77%) |
Feb 22, 2024 | 4.360 | 4.360 | 4.280 | 4.330 | 754,587 | -0.01(-0.23%) |
Feb 21, 2024 | 4.350 | 4.385 | 4.250 | 4.340 | 712,922 | -0.01(-0.23%) |
Feb 20, 2024 | 4.380 | 4.620 | 4.330 | 4.350 | 1,041,972 | -0.03(-0.68%) |
Feb 16, 2024 | 4.370 | 4.610 | 4.310 | 4.380 | 1,015,036 | +0.01(+0.23%) |
Feb 15, 2024 | 4.250 | 4.430 | 4.250 | 4.370 | 773,706 | +0.12(+2.82%) |
Feb 14, 2024 | 4.130 | 4.290 | 4.130 | 4.250 | 682,562 | +0.19(+4.68%) |
Feb 13, 2024 | 4.190 | 4.230 | 4.020 | 4.060 | 1,019,772 | -0.27(-6.24%) |
Feb 12, 2024 | 4.190 | 4.460 | 4.150 | 4.330 | 1,443,415 | +0.17(+4.09%) |
Feb 09, 2024 | 4.060 | 4.185 | 3.885 | 4.160 | 2,081,170 | +0.09(+2.21%) |
Feb 08, 2024 | 3.650 | 4.410 | 3.650 | 4.070 | 2,596,615 | +0.43(+11.81%) |
Feb 07, 2024 | 3.720 | 3.730 | 3.610 | 3.640 | 842,437 | -0.09(-2.41%) |
Feb 06, 2024 | 3.490 | 3.780 | 3.460 | 3.730 | 1,015,171 | +0.26(+7.49%) |
Feb 05, 2024 | 3.610 | 3.630 | 3.460 | 3.470 | 1,037,017 | -0.16(-4.41%) |
Feb 02, 2024 | 3.690 | 3.690 | 3.610 | 3.630 | 648,837 | -0.10(-2.68%) |
Feb 01, 2024 | 3.650 | 3.770 | 3.620 | 3.730 | 700,160 | +0.13(+3.61%) |
Jan 31, 2024 | 3.700 | 3.750 | 3.590 | 3.600 | 865,245 | -0.05(-1.37%) |
Jan 30, 2024 | 3.800 | 3.810 | 3.620 | 3.650 | 858,624 | -0.15(-3.95%) |
Jan 29, 2024 | 3.730 | 3.830 | 3.660 | 3.800 | 700,247 | +0.05(+1.33%) |
Jan 26, 2024 | 3.820 | 3.860 | 3.740 | 3.750 | 1,368,721 | -0.04(-1.06%) |
Jan 25, 2024 | 3.770 | 3.790 | 3.640 | 3.790 | 621,985 | +0.12(+3.27%) |
Jan 24, 2024 | 3.760 | 3.760 | 3.640 | 3.670 | 595,348 | -0.04(-1.08%) |
Jan 23, 2024 | 3.870 | 3.910 | 3.690 | 3.710 | 1,135,301 | -0.08(-2.11%) |
Jan 22, 2024 | 3.690 | 3.810 | 3.600 | 3.790 | 782,075 | +0.13(+3.55%) |
Jan 19, 2024 | 3.690 | 3.690 | 3.610 | 3.660 | 639,959 | -0.03(-0.81%) |
Jan 18, 2024 | 3.770 | 3.815 | 3.660 | 3.690 | 795,734 | -0.07(-1.86%) |
Jan 17, 2024 | 3.700 | 3.780 | 3.630 | 3.760 | 1,593,606 | +0.00(+0.00%) |
Jan 16, 2024 | 3.860 | 3.860 | 3.705 | 3.760 | 937,544 | -0.09(-2.34%) |
Jan 12, 2024 | 3.950 | 4.000 | 3.810 | 3.850 | 1,341,195 | -0.07(-1.79%) |
Jan 11, 2024 | 3.930 | 3.990 | 3.750 | 3.920 | 1,279,338 | -0.02(-0.51%) |
Jan 10, 2024 | 4.170 | 4.190 | 3.850 | 3.940 | 1,588,689 | -0.23(-5.52%) |
Jan 09, 2024 | 4.240 | 4.240 | 4.130 | 4.170 | 734,762 | -0.09(-2.11%) |
Jan 08, 2024 | 4.190 | 4.299 | 4.055 | 4.260 | 735,678 | +0.07(+1.67%) |
Jan 05, 2024 | 4.210 | 4.260 | 4.080 | 4.190 | 848,127 | -0.04(-0.95%) |
Jan 04, 2024 | 4.330 | 4.380 | 4.180 | 4.230 | 854,362 | -0.05(-1.17%) |
Jan 03, 2024 | 4.510 | 4.530 | 4.270 | 4.280 | 1,558,205 | -0.24(-5.31%) |
Jan 02, 2024 | 4.200 | 4.595 | 4.180 | 4.520 | 1,567,957 | +0.30(+7.11%) |
Dec 29, 2023 | 4.080 | 4.310 | 4.070 | 4.220 | 1,148,904 | -0.04(-0.94%) |
Dec 28, 2023 | 4.350 | 4.401 | 4.220 | 4.260 | 838,871 | -0.04(-0.93%) |
Dec 27, 2023 | 4.130 | 4.370 | 4.130 | 4.300 | 1,184,251 | +0.25(+6.17%) |
Dec 26, 2023 | 4.020 | 4.109 | 4.010 | 4.050 | 652,849 | +0.08(+2.02%) |
Dec 22, 2023 | 3.870 | 4.070 | 3.870 | 3.970 | 752,782 | +0.12(+3.12%) |
Dec 21, 2023 | 3.850 | 3.890 | 3.795 | 3.850 | 428,665 | +0.05(+1.32%) |
Dec 20, 2023 | 4.000 | 4.000 | 3.790 | 3.800 | 811,377 | -0.18(-4.52%) |
Dec 19, 2023 | 3.910 | 4.030 | 3.810 | 3.980 | 1,312,035 | +0.12(+3.11%) |
Dec 18, 2023 | 3.940 | 4.000 | 3.750 | 3.860 | 1,035,983 | -0.02(-0.52%) |
Dec 15, 2023 | 3.840 | 4.000 | 3.840 | 3.880 | 1,477,789 | +0.03(+0.78%) |
Dec 14, 2023 | 4.020 | 4.050 | 3.780 | 3.850 | 976,679 | -0.11(-2.78%) |
Dec 13, 2023 | 3.800 | 3.990 | 3.735 | 3.960 | 810,283 | +0.15(+3.94%) |
Dec 12, 2023 | 3.750 | 3.850 | 3.630 | 3.810 | 984,677 | +0.08(+2.14%) |
Dec 11, 2023 | 3.770 | 3.770 | 3.640 | 3.730 | 698,229 | -0.03(-0.80%) |
Dec 08, 2023 | 3.960 | 3.970 | 3.760 | 3.760 | 822,078 | -0.21(-5.29%) |
Dec 07, 2023 | 4.310 | 4.370 | 3.830 | 3.970 | 1,465,045 | -0.07(-1.73%) |
Dec 06, 2023 | 3.990 | 4.105 | 3.945 | 4.040 | 652,518 | +0.08(+2.02%) |
Dec 05, 2023 | 3.930 | 3.990 | 3.885 | 3.960 | 609,555 | +0.11(+2.86%) |
Dec 04, 2023 | 3.860 | 3.950 | 3.805 | 3.850 | 460,813 | -0.05(-1.28%) |