Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.790 | 4.820 | 4.770 | 4.780 | 442,378 | +0.00(+0.00%) |
Feb 28, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 651,985 | +0.02(+0.42%) |
Feb 27, 2024 | 4.780 | 4.780 | 4.760 | 4.760 | 406,891 | -0.02(-0.42%) |
Feb 26, 2024 | 4.770 | 4.780 | 4.760 | 4.780 | 1,013,495 | +0.00(+0.00%) |
Feb 23, 2024 | 4.760 | 4.785 | 4.760 | 4.780 | 302,277 | +0.02(+0.42%) |
Feb 22, 2024 | 4.770 | 4.785 | 4.760 | 4.760 | 253,083 | -0.02(-0.42%) |
Feb 21, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 482,016 | +0.02(+0.42%) |
Feb 20, 2024 | 4.750 | 4.760 | 4.740 | 4.760 | 2,557,727 | +0.02(+0.42%) |
Feb 16, 2024 | 4.740 | 4.755 | 4.740 | 4.740 | 746,762 | -0.01(-0.21%) |
Feb 15, 2024 | 4.770 | 4.770 | 4.740 | 4.750 | 765,128 | -0.01(-0.21%) |
Feb 14, 2024 | 4.750 | 4.760 | 4.725 | 4.760 | 4,908,802 | +0.01(+0.21%) |
Feb 13, 2024 | 4.770 | 4.770 | 4.730 | 4.750 | 22,162,888 | +1.24(+35.33%) |
Feb 12, 2024 | 3.450 | 3.550 | 3.450 | 3.510 | 48,822 | +0.06(+1.74%) |
Feb 09, 2024 | 3.450 | 3.530 | 3.400 | 3.450 | 41,563 | +0.01(+0.29%) |
Feb 08, 2024 | 3.500 | 3.550 | 3.440 | 3.440 | 37,335 | -0.07(-1.99%) |
Feb 07, 2024 | 3.580 | 3.620 | 3.420 | 3.510 | 87,594 | -0.10(-2.77%) |
Feb 06, 2024 | 3.910 | 3.950 | 3.610 | 3.610 | 93,744 | -0.34(-8.61%) |
Feb 05, 2024 | 4.000 | 4.000 | 3.841 | 3.950 | 114,965 | -0.05(-1.25%) |
Feb 02, 2024 | 3.990 | 4.040 | 3.920 | 4.000 | 143,553 | +0.01(+0.25%) |
Feb 01, 2024 | 4.000 | 4.060 | 3.960 | 3.990 | 610,733 | +0.01(+0.25%) |
Jan 31, 2024 | 3.990 | 4.080 | 3.941 | 3.980 | 64,883 | -0.01(-0.25%) |
Jan 30, 2024 | 3.880 | 3.990 | 3.845 | 3.990 | 217,621 | +0.09(+2.31%) |
Jan 29, 2024 | 3.890 | 3.940 | 3.600 | 3.900 | 38,392 | +0.00(+0.00%) |
Jan 26, 2024 | 3.920 | 3.940 | 3.830 | 3.900 | 35,277 | -0.02(-0.51%) |
Jan 25, 2024 | 3.950 | 3.970 | 3.790 | 3.920 | 42,586 | +0.00(+0.00%) |
Jan 24, 2024 | 3.970 | 4.000 | 3.900 | 3.920 | 111,247 | -0.03(-0.76%) |
Jan 23, 2024 | 3.900 | 3.980 | 3.865 | 3.950 | 126,268 | +0.06(+1.54%) |
Jan 22, 2024 | 3.870 | 3.950 | 3.840 | 3.890 | 285,986 | +0.05(+1.30%) |
Jan 19, 2024 | 3.740 | 3.900 | 3.680 | 3.840 | 234,878 | +0.13(+3.50%) |
Jan 18, 2024 | 3.680 | 3.750 | 3.590 | 3.710 | 88,710 | +0.04(+1.09%) |
Jan 17, 2024 | 3.630 | 3.690 | 3.598 | 3.670 | 51,561 | +0.04(+0.96%) |
Jan 16, 2024 | 3.630 | 3.640 | 3.560 | 3.635 | 129,062 | +0.01(+0.41%) |
Jan 12, 2024 | 3.550 | 3.650 | 3.510 | 3.620 | 208,358 | +0.09(+2.55%) |
Jan 11, 2024 | 3.420 | 3.580 | 3.360 | 3.530 | 82,155 | +0.11(+3.22%) |
Jan 10, 2024 | 3.520 | 3.530 | 3.390 | 3.420 | 54,708 | -0.08(-2.29%) |
Jan 09, 2024 | 3.580 | 3.630 | 3.450 | 3.500 | 58,857 | -0.09(-2.51%) |
Jan 08, 2024 | 3.440 | 3.690 | 3.440 | 3.590 | 105,050 | +0.14(+4.06%) |
Jan 05, 2024 | 3.420 | 3.470 | 3.370 | 3.450 | 52,370 | +0.02(+0.58%) |
Jan 04, 2024 | 3.420 | 3.490 | 3.390 | 3.430 | 108,245 | +0.05(+1.48%) |
Jan 03, 2024 | 3.450 | 3.470 | 3.360 | 3.380 | 68,230 | -0.08(-2.31%) |
Jan 02, 2024 | 3.430 | 3.490 | 3.430 | 3.460 | 40,209 | +0.05(+1.47%) |
Dec 29, 2023 | 3.400 | 3.480 | 3.400 | 3.410 | 77,073 | +0.01(+0.29%) |
Dec 28, 2023 | 3.410 | 3.490 | 3.390 | 3.400 | 46,384 | -0.01(-0.29%) |
Dec 27, 2023 | 3.470 | 3.470 | 3.360 | 3.410 | 160,813 | -0.05(-1.45%) |
Dec 26, 2023 | 3.500 | 3.500 | 3.290 | 3.460 | 169,276 | -0.01(-0.29%) |
Dec 22, 2023 | 3.390 | 3.490 | 3.390 | 3.470 | 88,534 | +0.00(+0.00%) |
Dec 21, 2023 | 3.470 | 3.500 | 3.350 | 3.470 | 51,555 | +0.02(+0.58%) |
Dec 20, 2023 | 3.420 | 3.480 | 3.380 | 3.450 | 120,068 | +0.03(+0.88%) |
Dec 19, 2023 | 3.320 | 3.420 | 3.270 | 3.420 | 44,399 | +0.12(+3.64%) |
Dec 18, 2023 | 3.390 | 3.410 | 3.270 | 3.300 | 87,649 | -0.13(-3.79%) |
Dec 15, 2023 | 3.450 | 3.450 | 3.290 | 3.430 | 137,397 | +0.04(+1.18%) |
Dec 14, 2023 | 3.170 | 3.400 | 3.170 | 3.390 | 222,669 | +0.20(+6.27%) |
Dec 13, 2023 | 3.120 | 3.230 | 3.090 | 3.190 | 216,819 | +0.09(+2.90%) |
Dec 12, 2023 | 3.090 | 3.160 | 3.020 | 3.100 | 165,486 | +0.00(+0.00%) |
Dec 11, 2023 | 3.160 | 3.160 | 3.010 | 3.100 | 104,659 | -0.04(-1.27%) |
Dec 08, 2023 | 3.200 | 3.210 | 3.050 | 3.140 | 73,054 | -0.05(-1.57%) |
Dec 07, 2023 | 3.230 | 3.230 | 3.165 | 3.190 | 62,450 | -0.01(-0.31%) |
Dec 06, 2023 | 3.300 | 3.318 | 3.115 | 3.200 | 113,164 | -0.10(-3.03%) |
Dec 05, 2023 | 3.400 | 3.490 | 3.180 | 3.300 | 41,962 | -0.14(-4.07%) |
Dec 04, 2023 | 3.430 | 3.540 | 3.244 | 3.440 | 236,374 | +0.00(+0.00%) |