Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 4.300 | 28 | -0.22(-4.87%) | |||
Feb 27, 2024 | 4.620 | 4.620 | 4.330 | 4.520 | 3,838 | -0.11(-2.38%) |
Feb 26, 2024 | 4.160 | 4.630 | 4.160 | 4.630 | 4,474 | +0.62(+15.46%) |
Feb 23, 2024 | 4.490 | 4.540 | 4.010 | 4.010 | 11,468 | -0.39(-8.86%) |
Feb 22, 2024 | 4.480 | 4.480 | 4.330 | 4.400 | 2,335 | -0.04(-0.90%) |
Feb 21, 2024 | 4.450 | 4.450 | 4.440 | 4.440 | 597 | -0.01(-0.22%) |
Feb 20, 2024 | 4.510 | 4.510 | 4.435 | 4.450 | 1,493 | -0.21(-4.40%) |
Feb 15, 2024 | 4.655 | 50 | +0.24(+5.48%) | |||
Feb 14, 2024 | 4.377 | 4.413 | 4.377 | 4.413 | 643 | -0.07(-1.60%) |
Feb 13, 2024 | 4.485 | 4.485 | 4.485 | 4.485 | 387 | -0.02(-0.44%) |
Feb 12, 2024 | 4.528 | 4.550 | 4.410 | 4.505 | 1,908 | -0.09(-2.07%) |
Feb 09, 2024 | 4.490 | 4.600 | 4.370 | 4.600 | 993 | +0.02(+0.54%) |
Feb 08, 2024 | 4.630 | 4.630 | 4.575 | 4.575 | 582 | -0.11(-2.44%) |
Feb 06, 2024 | 4.690 | 52 | +0.07(+1.41%) | |||
Feb 05, 2024 | 4.777 | 4.777 | 4.625 | 4.625 | 327 | -0.21(-4.24%) |
Feb 01, 2024 | 4.830 | 192 | +0.05(+1.05%) | |||
Jan 31, 2024 | 4.670 | 4.790 | 4.670 | 4.780 | 3,619 | +0.13(+2.80%) |
Jan 30, 2024 | 4.640 | 4.660 | 4.640 | 4.650 | 2,208 | -0.01(-0.21%) |
Jan 29, 2024 | 4.594 | 4.660 | 4.594 | 4.660 | 1,586 | +0.00(+0.00%) |
Jan 26, 2024 | 4.480 | 4.660 | 4.480 | 4.660 | 1,992 | +0.04(+0.87%) |
Jan 25, 2024 | 4.670 | 4.670 | 4.620 | 4.620 | 634 | -0.13(-2.74%) |
Jan 24, 2024 | 4.600 | 4.750 | 4.590 | 4.750 | 1,543 | +0.15(+3.26%) |
Jan 23, 2024 | 4.680 | 4.680 | 4.570 | 4.600 | 1,845 | +0.00(+0.00%) |
Jan 22, 2024 | 4.402 | 4.600 | 4.402 | 4.600 | 1,735 | +0.04(+0.88%) |
Jan 19, 2024 | 4.562 | 4.562 | 4.560 | 4.560 | 853 | -0.13(-2.77%) |
Jan 18, 2024 | 4.470 | 4.690 | 4.470 | 4.690 | 3,166 | +0.08(+1.74%) |
Jan 17, 2024 | 4.520 | 4.769 | 4.384 | 4.610 | 17,892 | -0.16(-3.35%) |
Jan 16, 2024 | 4.520 | 4.770 | 4.500 | 4.770 | 7,284 | +0.00(+0.00%) |
Jan 12, 2024 | 4.560 | 4.790 | 4.560 | 4.770 | 10,375 | +0.00(+0.00%) |
Jan 11, 2024 | 4.710 | 4.810 | 4.620 | 4.770 | 24,372 | +0.10(+2.14%) |
Jan 10, 2024 | 4.700 | 4.740 | 4.520 | 4.670 | 22,233 | +0.24(+5.42%) |
Jan 09, 2024 | 4.660 | 4.660 | 4.370 | 4.430 | 21,777 | -0.32(-6.74%) |
Jan 08, 2024 | 4.550 | 4.760 | 4.430 | 4.750 | 46,143 | +0.50(+11.79%) |
Jan 05, 2024 | 4.320 | 4.430 | 4.200 | 4.249 | 32,862 | +0.02(+0.45%) |
Jan 04, 2024 | 4.680 | 4.680 | 4.220 | 4.230 | 524,554 | -0.77(-15.40%) |
Jan 03, 2024 | 4.430 | 5.080 | 4.380 | 5.000 | 37,407 | +0.83(+19.90%) |
Jan 02, 2024 | 3.720 | 4.200 | 3.720 | 4.170 | 1,325 | -0.01(-0.24%) |
Dec 29, 2023 | 4.259 | 4.259 | 3.860 | 4.180 | 3,057 | -0.19(-4.35%) |
Dec 28, 2023 | 4.371 | 4.371 | 4.300 | 4.370 | 1,223 | +0.04(+0.92%) |
Dec 26, 2023 | 4.330 | 306 | -0.24(-5.25%) | |||
Dec 22, 2023 | 4.445 | 4.570 | 4.445 | 4.570 | 5,193 | +0.09(+2.01%) |
Dec 21, 2023 | 4.434 | 4.480 | 4.434 | 4.480 | 537 | +0.16(+3.78%) |
Dec 19, 2023 | 4.317 | 69 | -0.03(-0.74%) | |||
Dec 18, 2023 | 4.400 | 4.400 | 4.349 | 4.349 | 747 | -0.03(-0.71%) |
Dec 15, 2023 | 3.980 | 4.380 | 3.980 | 4.380 | 512 | +0.21(+5.04%) |
Dec 14, 2023 | 4.040 | 4.354 | 3.880 | 4.170 | 3,171 | +0.29(+7.41%) |
Dec 13, 2023 | 3.980 | 3.990 | 3.882 | 3.882 | 1,356 | -0.13(-3.19%) |
Dec 12, 2023 | 4.220 | 4.270 | 3.970 | 4.010 | 9,860 | +0.04(+1.01%) |
Dec 11, 2023 | 4.180 | 4.180 | 3.900 | 3.970 | 12,594 | -0.32(-7.52%) |
Dec 08, 2023 | 4.320 | 4.320 | 4.260 | 4.293 | 629 | -0.19(-4.18%) |
Dec 07, 2023 | 4.340 | 4.610 | 4.150 | 4.480 | 6,316 | +0.00(+0.00%) |
Dec 06, 2023 | 4.420 | 4.610 | 4.420 | 4.480 | 4,242 | +0.13(+2.99%) |
Dec 05, 2023 | 4.450 | 4.550 | 4.350 | 4.350 | 6,386 | +0.09(+2.11%) |
Dec 04, 2023 | 4.260 | 4.260 | 4.260 | 4.260 | 470 | +0.02(+0.47%) |