Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.040 | 5.040 | 5.009 | 5.009 | 430 | -0.12(-2.35%) |
Feb 28, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 720 | -0.05(-0.97%) |
Feb 27, 2024 | 5.199 | 5.290 | 5.180 | 5.180 | 809 | -0.11(-2.08%) |
Feb 26, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 2,416 | +0.05(+0.95%) |
Feb 23, 2024 | 5.290 | 5.290 | 5.240 | 5.240 | 3,283 | -0.05(-0.95%) |
Feb 22, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 279 | -0.11(-2.04%) |
Feb 21, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 1,057 | -0.02(-0.37%) |
Feb 20, 2024 | 5.355 | 5.420 | 5.355 | 5.420 | 1,613 | +0.05(+0.93%) |
Feb 16, 2024 | 5.370 | 5.490 | 5.370 | 5.370 | 2,806 | -0.03(-0.56%) |
Feb 15, 2024 | 5.320 | 5.400 | 5.320 | 5.400 | 26,516 | +0.03(+0.56%) |
Feb 14, 2024 | 5.402 | 5.402 | 5.370 | 5.370 | 887 | +0.02(+0.37%) |
Feb 13, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 486 | +0.02(+0.38%) |
Feb 12, 2024 | 5.380 | 5.380 | 5.330 | 5.330 | 1,582 | +0.03(+0.57%) |
Feb 09, 2024 | 5.180 | 5.399 | 5.180 | 5.300 | 25,275 | +0.01(+0.19%) |
Feb 08, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 7,591 | +0.00(+0.00%) |
Feb 07, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 926 | +0.08(+1.54%) |
Feb 06, 2024 | 5.170 | 5.210 | 5.170 | 5.210 | 1,223 | +0.02(+0.39%) |
Feb 05, 2024 | 5.080 | 5.190 | 5.080 | 5.190 | 2,194 | +0.00(+0.00%) |
Feb 01, 2024 | 5.190 | 2 | -0.01(-0.19%) | |||
Jan 31, 2024 | 5.230 | 5.230 | 5.140 | 5.200 | 2,043 | -0.14(-2.62%) |
Jan 29, 2024 | 5.340 | 185 | -0.07(-1.29%) | |||
Jan 26, 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 1,753 | +0.05(+0.93%) |
Jan 25, 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 1,010 | +0.09(+1.71%) |
Jan 24, 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 441 | +0.12(+2.33%) |
Jan 23, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 206 | -0.07(-1.34%) |
Jan 22, 2024 | 5.220 | 5.220 | 5.220 | 5.220 | 1,147 | +0.04(+0.77%) |
Jan 19, 2024 | 5.225 | 5.260 | 5.180 | 5.180 | 1,593 | -0.17(-3.18%) |
Jan 18, 2024 | 5.260 | 5.350 | 5.260 | 5.350 | 1,075 | +0.02(+0.38%) |
Jan 17, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 319 | -0.10(-1.84%) |
Jan 16, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 435 | +0.04(+0.74%) |
Jan 11, 2024 | 5.390 | 70 | -0.08(-1.46%) | |||
Jan 09, 2024 | 5.470 | 84 | -0.08(-1.44%) | |||
Jan 08, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 212 | +0.14(+2.59%) |
Jan 05, 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 446 | -0.16(-2.87%) |
Jan 04, 2024 | 5.570 | 5.570 | 5.570 | 5.570 | 343 | +0.11(+2.01%) |
Jan 03, 2024 | 5.450 | 5.460 | 5.410 | 5.460 | 5,130 | +0.35(+6.85%) |
Jan 02, 2024 | 5.360 | 5.360 | 5.110 | 5.110 | 5,747 | -0.24(-4.49%) |
Dec 27, 2023 | 5.350 | 119 | -0.16(-2.90%) | |||
Dec 26, 2023 | 5.444 | 5.510 | 5.300 | 5.510 | 4,088 | +0.16(+2.99%) |
Dec 22, 2023 | 5.190 | 5.370 | 5.190 | 5.350 | 3,983 | +0.11(+2.10%) |
Dec 21, 2023 | 5.240 | 5.240 | 5.240 | 5.240 | 248 | +0.04(+0.77%) |
Dec 20, 2023 | 5.150 | 5.200 | 5.150 | 5.200 | 506 | -0.23(-4.24%) |
Dec 18, 2023 | 5.430 | 257 | -0.02(-0.37%) | |||
Dec 15, 2023 | 5.380 | 5.450 | 5.300 | 5.450 | 4,420 | -0.10(-1.80%) |
Dec 14, 2023 | 5.470 | 5.590 | 5.435 | 5.550 | 14,556 | +0.33(+6.22%) |
Dec 11, 2023 | 5.225 | 171 | -0.12(-2.16%) | |||
Dec 08, 2023 | 5.340 | 5.340 | 5.340 | 5.340 | 758 | +0.11(+2.10%) |
Dec 07, 2023 | 5.230 | 5.230 | 5.230 | 5.230 | 916 | +0.07(+1.36%) |
Dec 06, 2023 | 5.160 | 5.160 | 5.100 | 5.160 | 576 | +0.08(+1.57%) |
Dec 05, 2023 | 5.080 | 5.080 | 5.080 | 5.080 | 1,407 | -0.21(-3.97%) |