Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.380 | 4.520 | 4.380 | 4.520 | 48,700 | +0.15(+3.43%) |
Feb 28, 2024 | 4.300 | 4.390 | 4.250 | 4.370 | 16,036 | -0.02(-0.46%) |
Feb 27, 2024 | 4.340 | 4.390 | 4.280 | 4.390 | 4,304 | +0.04(+0.92%) |
Feb 26, 2024 | 4.490 | 4.490 | 4.210 | 4.350 | 19,385 | +0.00(+0.00%) |
Feb 23, 2024 | 4.450 | 4.520 | 4.280 | 4.350 | 11,211 | -0.15(-3.33%) |
Feb 22, 2024 | 4.490 | 4.500 | 4.450 | 4.500 | 18,028 | +0.07(+1.58%) |
Feb 21, 2024 | 4.400 | 4.510 | 4.400 | 4.430 | 10,883 | +0.03(+0.68%) |
Feb 20, 2024 | 4.300 | 4.440 | 4.300 | 4.400 | 20,091 | +0.10(+2.33%) |
Feb 16, 2024 | 4.300 | 0 | -0.02(-0.46%) | |||
Feb 15, 2024 | 4.390 | 4.400 | 4.250 | 4.320 | 6,295 | -0.05(-1.14%) |
Feb 14, 2024 | 4.310 | 4.400 | 4.310 | 4.370 | 29,834 | +0.01(+0.23%) |
Feb 13, 2024 | 4.200 | 4.410 | 4.200 | 4.360 | 40,290 | +0.16(+3.81%) |
Feb 12, 2024 | 4.120 | 4.210 | 4.120 | 4.200 | 7,393 | +0.04(+0.96%) |
Feb 09, 2024 | 4.180 | 4.270 | 4.140 | 4.160 | 8,981 | -0.05(-1.19%) |
Feb 08, 2024 | 4.100 | 4.380 | 4.050 | 4.210 | 87,910 | +0.16(+3.95%) |
Feb 07, 2024 | 4.060 | 4.070 | 4.010 | 4.050 | 6,300 | -0.01(-0.25%) |
Feb 06, 2024 | 3.960 | 4.060 | 3.900 | 4.060 | 8,929 | +0.14(+3.57%) |
Feb 05, 2024 | 4.010 | 4.010 | 3.920 | 3.920 | 3,123 | -0.08(-2.00%) |
Feb 02, 2024 | 4.120 | 4.120 | 4.000 | 4.000 | 5,422 | -0.12(-2.91%) |
Feb 01, 2024 | 4.110 | 4.140 | 4.100 | 4.120 | 9,100 | +0.02(+0.49%) |
Jan 31, 2024 | 4.130 | 4.140 | 4.060 | 4.100 | 6,597 | -0.02(-0.49%) |
Jan 30, 2024 | 4.100 | 4.140 | 4.090 | 4.120 | 17,913 | +0.11(+2.74%) |
Jan 29, 2024 | 3.970 | 4.010 | 3.970 | 4.010 | 11,204 | +0.04(+1.01%) |
Jan 26, 2024 | 4.050 | 4.050 | 3.970 | 3.970 | 6,000 | -0.07(-1.73%) |
Jan 25, 2024 | 4.080 | 4.080 | 3.950 | 4.040 | 127,380 | +0.11(+2.80%) |
Jan 24, 2024 | 4.050 | 4.050 | 3.920 | 3.930 | 34,444 | -0.12(-2.96%) |
Jan 23, 2024 | 4.030 | 4.120 | 4.030 | 4.050 | 18,758 | -0.08(-1.94%) |
Jan 22, 2024 | 4.110 | 4.200 | 4.080 | 4.130 | 38,929 | +0.05(+1.23%) |
Jan 19, 2024 | 3.980 | 4.100 | 3.970 | 4.080 | 31,906 | +0.20(+5.15%) |
Jan 18, 2024 | 4.000 | 4.000 | 3.720 | 3.880 | 45,928 | -0.21(-5.13%) |
Jan 17, 2024 | 4.030 | 4.090 | 3.930 | 4.090 | 8,300 | -0.08(-1.92%) |
Jan 16, 2024 | 3.990 | 4.170 | 3.990 | 4.170 | 29,667 | +0.16(+3.99%) |
Jan 15, 2024 | 4.000 | 4.030 | 3.970 | 4.010 | 11,949 | -0.01(-0.25%) |
Jan 12, 2024 | 4.020 | 4.050 | 3.940 | 4.020 | 31,450 | -0.06(-1.47%) |
Jan 11, 2024 | 4.140 | 4.150 | 4.070 | 4.080 | 34,530 | -0.02(-0.49%) |
Jan 10, 2024 | 4.140 | 4.140 | 4.070 | 4.100 | 14,398 | +0.01(+0.24%) |
Jan 09, 2024 | 4.200 | 4.200 | 4.070 | 4.090 | 24,067 | -0.07(-1.68%) |
Jan 08, 2024 | 4.250 | 4.250 | 4.120 | 4.160 | 125,543 | -0.05(-1.19%) |
Jan 05, 2024 | 4.150 | 4.300 | 4.150 | 4.210 | 36,727 | +0.11(+2.68%) |
Jan 04, 2024 | 3.800 | 4.110 | 3.800 | 4.100 | 244,831 | +0.25(+6.49%) |
Jan 03, 2024 | 3.700 | 3.850 | 3.700 | 3.850 | 7,560 | +0.17(+4.62%) |
Jan 02, 2024 | 3.580 | 3.680 | 3.560 | 3.680 | 12,538 | +0.13(+3.66%) |
Dec 29, 2023 | 3.550 | 0 | +0.05(+1.43%) | |||
Dec 28, 2023 | 3.610 | 3.620 | 3.500 | 3.500 | 33,035 | -0.11(-3.05%) |
Dec 27, 2023 | 3.510 | 3.610 | 3.480 | 3.610 | 24,125 | +0.09(+2.56%) |
Dec 22, 2023 | 3.520 | 0 | -0.03(-0.85%) | |||
Dec 21, 2023 | 3.580 | 3.610 | 3.540 | 3.550 | 10,571 | -0.05(-1.39%) |
Dec 20, 2023 | 3.550 | 3.690 | 3.550 | 3.600 | 18,016 | -0.06(-1.64%) |
Dec 19, 2023 | 3.510 | 3.700 | 3.510 | 3.660 | 34,992 | +0.11(+3.10%) |
Dec 18, 2023 | 3.670 | 3.670 | 3.530 | 3.550 | 32,109 | -0.10(-2.74%) |
Dec 15, 2023 | 3.570 | 3.770 | 3.570 | 3.650 | 29,722 | +0.05(+1.39%) |
Dec 14, 2023 | 3.580 | 3.680 | 3.560 | 3.600 | 32,868 | +0.02(+0.56%) |
Dec 13, 2023 | 3.580 | 3.610 | 3.550 | 3.580 | 32,072 | +0.01(+0.28%) |
Dec 12, 2023 | 3.650 | 3.650 | 3.550 | 3.570 | 40,574 | -0.04(-1.11%) |
Dec 11, 2023 | 3.810 | 3.810 | 3.530 | 3.610 | 24,360 | -0.15(-3.99%) |
Dec 08, 2023 | 3.860 | 3.860 | 3.760 | 3.760 | 504,595 | -0.10(-2.59%) |
Dec 07, 2023 | 3.830 | 4.100 | 3.700 | 3.860 | 64,267 | +0.09(+2.39%) |
Dec 06, 2023 | 3.720 | 3.890 | 3.720 | 3.770 | 10,139 | -0.07(-1.82%) |
Dec 05, 2023 | 3.800 | 3.840 | 3.780 | 3.840 | 7,401 | -0.03(-0.78%) |
Dec 04, 2023 | 3.800 | 3.870 | 3.790 | 3.870 | 7,619 | -0.01(-0.26%) |