Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.220 | 4.240 | 4.050 | 4.120 | 4,738,675 | +0.09(+2.23%) |
Feb 28, 2024 | 4.130 | 4.160 | 4.010 | 4.030 | 4,988,244 | -0.18(-4.28%) |
Feb 27, 2024 | 4.260 | 4.290 | 4.200 | 4.210 | 3,021,948 | +0.01(+0.24%) |
Feb 26, 2024 | 4.240 | 4.280 | 4.170 | 4.200 | 3,058,922 | -0.10(-2.33%) |
Feb 23, 2024 | 4.220 | 4.300 | 4.140 | 4.300 | 4,553,223 | +0.06(+1.42%) |
Feb 22, 2024 | 4.330 | 4.360 | 4.240 | 4.240 | 3,764,566 | -0.04(-0.93%) |
Feb 21, 2024 | 4.330 | 4.350 | 4.240 | 4.280 | 5,649,919 | -0.32(-6.96%) |
Feb 20, 2024 | 4.550 | 4.610 | 4.480 | 4.600 | 5,151,500 | -0.06(-1.29%) |
Feb 16, 2024 | 4.530 | 4.695 | 4.510 | 4.660 | 4,249,627 | +0.11(+2.42%) |
Feb 15, 2024 | 4.550 | 4.690 | 4.505 | 4.550 | 3,801,393 | +0.14(+3.17%) |
Feb 14, 2024 | 4.270 | 4.430 | 4.260 | 4.410 | 5,508,546 | +0.23(+5.50%) |
Feb 13, 2024 | 4.230 | 4.240 | 4.120 | 4.180 | 5,878,389 | -0.20(-4.57%) |
Feb 12, 2024 | 4.280 | 4.435 | 4.250 | 4.380 | 4,113,693 | +0.10(+2.34%) |
Feb 09, 2024 | 4.240 | 4.295 | 4.180 | 4.280 | 5,738,643 | -0.07(-1.61%) |
Feb 08, 2024 | 4.400 | 4.415 | 4.320 | 4.350 | 4,199,790 | -0.11(-2.47%) |
Feb 07, 2024 | 4.600 | 4.605 | 4.420 | 4.460 | 6,134,358 | -0.32(-6.69%) |
Feb 06, 2024 | 4.740 | 4.820 | 4.720 | 4.780 | 2,919,296 | +0.13(+2.80%) |
Feb 05, 2024 | 4.690 | 4.718 | 4.580 | 4.650 | 3,020,995 | -0.18(-3.73%) |
Feb 02, 2024 | 4.880 | 4.930 | 4.745 | 4.830 | 4,408,499 | -0.25(-4.92%) |
Feb 01, 2024 | 4.890 | 5.080 | 4.860 | 5.080 | 3,956,127 | +0.24(+4.96%) |
Jan 31, 2024 | 4.880 | 5.060 | 4.820 | 4.840 | 4,195,855 | +0.01(+0.21%) |
Jan 30, 2024 | 4.970 | 4.980 | 4.795 | 4.830 | 3,151,867 | -0.11(-2.23%) |
Jan 29, 2024 | 4.870 | 4.970 | 4.795 | 4.940 | 3,284,008 | +0.10(+2.07%) |
Jan 26, 2024 | 4.850 | 4.930 | 4.790 | 4.840 | 3,922,365 | +0.07(+1.47%) |
Jan 25, 2024 | 4.860 | 4.870 | 4.645 | 4.770 | 3,988,251 | +0.07(+1.49%) |
Jan 24, 2024 | 4.880 | 4.910 | 4.670 | 4.700 | 6,140,217 | +0.03(+0.64%) |
Jan 23, 2024 | 4.610 | 4.720 | 4.600 | 4.670 | 3,682,171 | +0.22(+4.94%) |
Jan 22, 2024 | 4.370 | 4.580 | 4.350 | 4.450 | 5,087,276 | -0.04(-0.89%) |
Jan 19, 2024 | 4.550 | 4.560 | 4.415 | 4.490 | 3,628,029 | -0.09(-1.97%) |
Jan 18, 2024 | 4.520 | 4.690 | 4.475 | 4.580 | 5,346,456 | +0.08(+1.78%) |
Jan 17, 2024 | 4.540 | 4.560 | 4.440 | 4.500 | 6,644,920 | -0.27(-5.66%) |
Jan 16, 2024 | 4.990 | 4.990 | 4.760 | 4.770 | 6,262,916 | -0.37(-7.20%) |
Jan 12, 2024 | 5.010 | 5.415 | 5.010 | 5.140 | 7,871,782 | +0.23(+4.68%) |
Jan 11, 2024 | 5.000 | 5.040 | 4.865 | 4.910 | 5,523,644 | -0.19(-3.73%) |
Jan 10, 2024 | 5.030 | 5.110 | 4.940 | 5.100 | 4,911,388 | +0.04(+0.79%) |
Jan 09, 2024 | 5.150 | 5.180 | 5.032 | 5.060 | 3,633,312 | -0.09(-1.75%) |
Jan 08, 2024 | 5.040 | 5.158 | 4.980 | 5.150 | 4,292,201 | +0.04(+0.78%) |
Jan 05, 2024 | 5.110 | 5.280 | 5.080 | 5.110 | 4,357,495 | -0.02(-0.39%) |
Jan 04, 2024 | 5.040 | 5.180 | 5.035 | 5.130 | 4,315,989 | -0.01(-0.19%) |
Jan 03, 2024 | 5.130 | 5.230 | 5.025 | 5.140 | 5,076,968 | -0.17(-3.20%) |
Jan 02, 2024 | 5.360 | 5.480 | 5.295 | 5.310 | 3,426,081 | -0.12(-2.21%) |
Dec 29, 2023 | 5.490 | 5.533 | 5.390 | 5.430 | 5,215,331 | -0.07(-1.27%) |
Dec 28, 2023 | 5.580 | 5.650 | 5.500 | 5.500 | 4,660,227 | -0.21(-3.68%) |
Dec 27, 2023 | 5.700 | 5.769 | 5.680 | 5.710 | 3,189,222 | +0.13(+2.33%) |
Dec 26, 2023 | 5.680 | 5.680 | 5.530 | 5.580 | 2,250,914 | -0.04(-0.71%) |
Dec 22, 2023 | 5.620 | 5.815 | 5.600 | 5.620 | 5,040,235 | +0.08(+1.44%) |
Dec 21, 2023 | 5.540 | 5.620 | 5.491 | 5.540 | 3,952,537 | +0.19(+3.55%) |
Dec 20, 2023 | 5.550 | 5.610 | 5.340 | 5.350 | 5,464,833 | -0.20(-3.60%) |
Dec 19, 2023 | 5.360 | 5.650 | 5.350 | 5.550 | 6,894,475 | +0.30(+5.71%) |
Dec 18, 2023 | 5.270 | 5.310 | 5.150 | 5.250 | 3,789,634 | +0.02(+0.38%) |
Dec 15, 2023 | 5.200 | 5.260 | 5.040 | 5.230 | 8,369,253 | +0.05(+0.97%) |
Dec 14, 2023 | 5.080 | 5.250 | 5.070 | 5.180 | 8,400,330 | +0.45(+9.51%) |
Dec 13, 2023 | 4.410 | 4.730 | 4.390 | 4.730 | 8,273,783 | +0.26(+5.82%) |
Dec 12, 2023 | 4.640 | 4.655 | 4.410 | 4.470 | 8,665,116 | -0.29(-6.09%) |
Dec 11, 2023 | 4.740 | 4.830 | 4.700 | 4.760 | 5,270,128 | -0.07(-1.45%) |
Dec 08, 2023 | 4.610 | 4.850 | 4.600 | 4.830 | 7,049,251 | +0.11(+2.33%) |
Dec 07, 2023 | 4.650 | 4.790 | 4.610 | 4.720 | 5,510,846 | +0.12(+2.61%) |
Dec 06, 2023 | 4.540 | 4.700 | 4.520 | 4.600 | 6,786,933 | +0.21(+4.78%) |
Dec 05, 2023 | 4.450 | 4.530 | 4.370 | 4.390 | 4,887,724 | -0.11(-2.44%) |
Dec 04, 2023 | 4.510 | 4.650 | 4.460 | 4.500 | 7,855,049 | -0.16(-3.43%) |