Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.510 | 4.690 | 4.510 | 4.680 | 54,617 | +0.12(+2.63%) |
Feb 28, 2024 | 4.570 | 4.680 | 4.500 | 4.560 | 90,318 | -0.02(-0.44%) |
Feb 27, 2024 | 4.570 | 4.650 | 4.520 | 4.580 | 68,981 | -0.07(-1.51%) |
Feb 26, 2024 | 4.690 | 4.700 | 4.500 | 4.650 | 96,425 | +0.06(+1.31%) |
Feb 23, 2024 | 4.500 | 4.760 | 4.500 | 4.590 | 53,417 | +0.08(+1.77%) |
Feb 22, 2024 | 4.750 | 4.780 | 4.510 | 4.510 | 82,695 | -0.24(-5.05%) |
Feb 21, 2024 | 4.700 | 4.770 | 4.600 | 4.750 | 85,336 | +0.13(+2.81%) |
Feb 20, 2024 | 4.600 | 4.763 | 4.550 | 4.620 | 85,859 | -0.03(-0.65%) |
Feb 16, 2024 | 4.710 | 4.850 | 4.550 | 4.650 | 148,301 | -0.09(-1.90%) |
Feb 15, 2024 | 4.900 | 4.930 | 4.700 | 4.740 | 230,206 | -0.01(-0.21%) |
Feb 14, 2024 | 4.800 | 4.900 | 4.730 | 4.750 | 103,596 | +0.00(+0.00%) |
Feb 13, 2024 | 4.810 | 4.890 | 4.660 | 4.750 | 83,653 | -0.02(-0.42%) |
Feb 12, 2024 | 4.640 | 4.940 | 4.622 | 4.770 | 103,772 | +0.15(+3.25%) |
Feb 09, 2024 | 4.470 | 4.650 | 4.360 | 4.620 | 94,717 | +0.05(+1.09%) |
Feb 08, 2024 | 4.500 | 4.670 | 4.400 | 4.570 | 152,343 | +0.00(+0.00%) |
Feb 07, 2024 | 4.820 | 4.830 | 4.520 | 4.570 | 244,711 | -0.30(-6.16%) |
Feb 06, 2024 | 4.920 | 4.920 | 4.730 | 4.870 | 115,028 | -0.03(-0.61%) |
Feb 05, 2024 | 4.850 | 4.930 | 4.710 | 4.900 | 175,053 | +0.02(+0.41%) |
Feb 02, 2024 | 4.960 | 5.000 | 4.730 | 4.880 | 93,234 | -0.01(-0.20%) |
Feb 01, 2024 | 4.960 | 5.055 | 4.850 | 4.890 | 165,844 | -0.08(-1.61%) |
Jan 31, 2024 | 5.100 | 5.120 | 4.823 | 4.970 | 232,014 | -0.07(-1.39%) |
Jan 30, 2024 | 5.340 | 5.510 | 4.930 | 5.040 | 302,277 | -0.24(-4.55%) |
Jan 29, 2024 | 5.400 | 5.409 | 5.160 | 5.280 | 97,501 | -0.11(-2.04%) |
Jan 26, 2024 | 5.430 | 5.890 | 5.310 | 5.390 | 188,853 | -0.07(-1.28%) |
Jan 25, 2024 | 5.810 | 6.260 | 5.400 | 5.460 | 245,833 | -0.59(-9.75%) |
Jan 24, 2024 | 5.970 | 6.120 | 5.850 | 6.050 | 317,192 | -0.27(-4.27%) |
Jan 23, 2024 | 6.260 | 6.820 | 5.530 | 6.320 | 817,473 | -0.02(-0.32%) |
Jan 22, 2024 | 5.070 | 6.670 | 5.070 | 6.340 | 1,260,267 | +1.25(+24.56%) |
Jan 19, 2024 | 5.270 | 5.270 | 4.970 | 5.090 | 122,957 | -0.06(-1.17%) |
Jan 18, 2024 | 5.170 | 5.280 | 5.097 | 5.150 | 153,611 | +0.14(+2.79%) |
Jan 17, 2024 | 5.370 | 5.540 | 4.910 | 5.010 | 514,273 | -0.41(-7.56%) |
Jan 16, 2024 | 5.010 | 5.720 | 5.055 | 5.420 | 792,706 | +0.31(+6.07%) |
Jan 12, 2024 | 4.920 | 5.120 | 4.920 | 5.110 | 116,441 | +0.14(+2.82%) |
Jan 11, 2024 | 5.020 | 5.190 | 4.850 | 4.970 | 158,843 | -0.15(-2.93%) |
Jan 10, 2024 | 5.090 | 5.200 | 5.050 | 5.120 | 57,248 | +0.03(+0.59%) |
Jan 09, 2024 | 5.120 | 5.250 | 5.000 | 5.090 | 57,550 | +0.06(+1.19%) |
Jan 08, 2024 | 4.940 | 5.110 | 4.794 | 5.030 | 124,643 | +0.00(+0.00%) |
Jan 05, 2024 | 5.000 | 5.120 | 4.911 | 5.030 | 74,163 | +0.12(+2.44%) |
Jan 04, 2024 | 5.000 | 5.190 | 4.910 | 4.910 | 55,220 | -0.15(-2.96%) |
Jan 03, 2024 | 5.000 | 5.110 | 4.870 | 5.060 | 71,850 | -0.01(-0.20%) |
Jan 02, 2024 | 5.120 | 5.120 | 4.850 | 5.070 | 103,544 | -0.17(-3.24%) |
Dec 29, 2023 | 5.490 | 5.500 | 5.150 | 5.240 | 112,219 | -0.14(-2.60%) |
Dec 28, 2023 | 5.680 | 5.680 | 5.300 | 5.380 | 96,549 | -0.29(-5.11%) |
Dec 27, 2023 | 5.600 | 5.750 | 5.530 | 5.670 | 71,362 | +0.08(+1.43%) |
Dec 26, 2023 | 5.680 | 5.680 | 5.380 | 5.590 | 71,422 | +0.02(+0.36%) |
Dec 22, 2023 | 5.440 | 5.760 | 5.439 | 5.570 | 103,115 | +0.16(+2.96%) |
Dec 21, 2023 | 5.370 | 5.550 | 5.318 | 5.410 | 63,626 | +0.01(+0.19%) |
Dec 20, 2023 | 5.210 | 5.950 | 5.200 | 5.400 | 160,441 | +0.06(+1.12%) |
Dec 19, 2023 | 5.060 | 5.380 | 4.900 | 5.340 | 272,158 | +0.23(+4.50%) |
Dec 18, 2023 | 5.220 | 5.340 | 5.070 | 5.110 | 77,469 | -0.08(-1.54%) |
Dec 15, 2023 | 5.250 | 5.364 | 5.070 | 5.190 | 98,702 | -0.11(-2.08%) |
Dec 14, 2023 | 5.000 | 5.646 | 5.000 | 5.300 | 221,044 | +0.54(+11.34%) |
Dec 13, 2023 | 4.800 | 4.960 | 4.620 | 4.760 | 153,588 | -0.15(-3.05%) |
Dec 12, 2023 | 5.070 | 5.150 | 4.700 | 4.910 | 160,005 | -0.27(-5.21%) |
Dec 11, 2023 | 5.280 | 5.400 | 5.000 | 5.180 | 217,166 | -0.03(-0.58%) |
Dec 08, 2023 | 5.390 | 5.390 | 4.915 | 5.210 | 172,443 | -0.15(-2.80%) |
Dec 07, 2023 | 5.650 | 5.720 | 5.300 | 5.360 | 85,210 | -0.22(-3.94%) |
Dec 06, 2023 | 5.810 | 5.930 | 5.450 | 5.580 | 107,517 | -0.19(-3.29%) |
Dec 05, 2023 | 6.150 | 6.236 | 5.600 | 5.770 | 159,035 | -0.41(-6.63%) |
Dec 04, 2023 | 6.000 | 6.560 | 6.000 | 6.180 | 155,643 | +0.18(+3.00%) |