Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.895 | 4.980 | 4.860 | 4.980 | 118,599 | +0.14(+2.89%) |
Feb 28, 2024 | 4.810 | 4.930 | 4.810 | 4.840 | 14,406 | -0.01(-0.21%) |
Feb 27, 2024 | 4.840 | 4.970 | 4.840 | 4.850 | 28,265 | -0.10(-2.02%) |
Feb 26, 2024 | 4.960 | 4.960 | 4.870 | 4.950 | 30,077 | +0.20(+4.21%) |
Feb 23, 2024 | 4.810 | 4.830 | 4.730 | 4.750 | 31,097 | -0.07(-1.45%) |
Feb 22, 2024 | 4.930 | 4.930 | 4.730 | 4.820 | 68,340 | +0.01(+0.21%) |
Feb 21, 2024 | 4.855 | 4.890 | 4.810 | 4.810 | 28,253 | -0.03(-0.62%) |
Feb 20, 2024 | 4.875 | 4.940 | 4.836 | 4.840 | 81,859 | -0.07(-1.43%) |
Feb 16, 2024 | 4.920 | 4.960 | 4.890 | 4.910 | 19,688 | +0.05(+1.03%) |
Feb 15, 2024 | 4.907 | 4.940 | 4.820 | 4.860 | 48,482 | -0.07(-1.42%) |
Feb 14, 2024 | 4.930 | 4.930 | 4.810 | 4.930 | 75,106 | +0.04(+0.82%) |
Feb 13, 2024 | 4.835 | 4.970 | 4.760 | 4.890 | 15,120 | -0.08(-1.61%) |
Feb 12, 2024 | 4.820 | 4.980 | 4.820 | 4.970 | 40,972 | +0.12(+2.47%) |
Feb 09, 2024 | 4.880 | 4.950 | 4.780 | 4.850 | 14,088 | -0.04(-0.82%) |
Feb 08, 2024 | 4.890 | 5.010 | 4.860 | 4.890 | 41,652 | -0.14(-2.78%) |
Feb 07, 2024 | 4.992 | 5.080 | 4.940 | 5.030 | 17,814 | -0.05(-0.98%) |
Feb 06, 2024 | 5.040 | 5.110 | 4.950 | 5.080 | 45,564 | +0.19(+3.89%) |
Feb 05, 2024 | 4.820 | 4.950 | 4.819 | 4.890 | 54,152 | +0.03(+0.62%) |
Feb 02, 2024 | 4.980 | 4.990 | 4.840 | 4.860 | 43,280 | -0.14(-2.80%) |
Feb 01, 2024 | 5.050 | 5.120 | 4.991 | 5.000 | 34,097 | -0.02(-0.40%) |
Jan 31, 2024 | 5.080 | 5.080 | 4.870 | 5.020 | 14,671 | +0.00(+0.10%) |
Jan 30, 2024 | 5.010 | 5.060 | 4.920 | 5.015 | 42,414 | -0.17(-3.19%) |
Jan 29, 2024 | 5.240 | 5.240 | 5.120 | 5.180 | 64,907 | -0.18(-3.36%) |
Jan 26, 2024 | 5.390 | 5.430 | 5.350 | 5.360 | 44,784 | +0.05(+0.94%) |
Jan 25, 2024 | 5.380 | 5.380 | 5.310 | 5.310 | 24,466 | -0.24(-4.32%) |
Jan 24, 2024 | 5.650 | 5.780 | 5.550 | 5.550 | 172,204 | -0.05(-0.89%) |
Jan 23, 2024 | 5.580 | 5.710 | 5.580 | 5.600 | 108,208 | -0.15(-2.61%) |
Jan 22, 2024 | 5.800 | 5.810 | 5.700 | 5.750 | 39,902 | -0.01(-0.17%) |
Jan 19, 2024 | 5.770 | 5.840 | 5.700 | 5.760 | 36,729 | -0.08(-1.37%) |
Jan 18, 2024 | 5.742 | 5.870 | 5.730 | 5.840 | 101,032 | +0.06(+1.04%) |
Jan 17, 2024 | 5.600 | 5.780 | 5.600 | 5.780 | 52,238 | -0.02(-0.34%) |
Jan 16, 2024 | 5.740 | 5.850 | 5.730 | 5.800 | 127,901 | -0.18(-3.01%) |
Jan 12, 2024 | 5.910 | 5.980 | 5.795 | 5.980 | 52,970 | +0.19(+3.28%) |
Jan 11, 2024 | 5.670 | 5.870 | 5.670 | 5.790 | 283,732 | +0.12(+2.12%) |
Jan 10, 2024 | 5.680 | 5.740 | 5.670 | 5.670 | 28,262 | +0.04(+0.71%) |
Jan 09, 2024 | 5.713 | 5.830 | 5.630 | 5.630 | 25,510 | -0.16(-2.76%) |
Jan 08, 2024 | 5.800 | 5.900 | 5.710 | 5.790 | 46,676 | -0.02(-0.34%) |
Jan 05, 2024 | 5.650 | 5.900 | 5.650 | 5.810 | 32,064 | +0.20(+3.57%) |
Jan 04, 2024 | 5.580 | 5.820 | 5.550 | 5.610 | 57,316 | -0.15(-2.60%) |
Jan 03, 2024 | 5.580 | 5.760 | 5.551 | 5.760 | 13,025 | -0.11(-1.87%) |
Jan 02, 2024 | 5.840 | 6.020 | 5.713 | 5.870 | 72,963 | -0.04(-0.68%) |
Dec 29, 2023 | 5.410 | 5.930 | 5.410 | 5.910 | 15,074 | +0.15(+2.60%) |
Dec 28, 2023 | 5.740 | 5.760 | 5.680 | 5.760 | 38,138 | -0.13(-2.21%) |
Dec 27, 2023 | 5.925 | 5.960 | 5.820 | 5.890 | 27,520 | +0.15(+2.63%) |
Dec 26, 2023 | 5.500 | 5.950 | 5.500 | 5.739 | 17,822 | -0.12(-2.06%) |
Dec 22, 2023 | 5.400 | 6.080 | 5.400 | 5.860 | 45,676 | +0.25(+4.46%) |
Dec 21, 2023 | 5.800 | 5.800 | 5.600 | 5.610 | 44,247 | -0.06(-1.06%) |
Dec 20, 2023 | 5.770 | 5.850 | 5.620 | 5.670 | 31,055 | +0.07(+1.25%) |
Dec 19, 2023 | 5.340 | 5.690 | 5.340 | 5.600 | 276,272 | -0.09(-1.58%) |
Dec 18, 2023 | 5.450 | 5.800 | 5.450 | 5.690 | 107,778 | +0.04(+0.71%) |
Dec 15, 2023 | 5.580 | 5.690 | 5.350 | 5.650 | 53,706 | +0.13(+2.36%) |
Dec 14, 2023 | 5.410 | 5.700 | 5.410 | 5.520 | 168,028 | +0.30(+5.74%) |
Dec 13, 2023 | 5.030 | 5.300 | 5.030 | 5.221 | 50,598 | -0.03(-0.56%) |
Dec 12, 2023 | 5.050 | 5.340 | 5.050 | 5.250 | 59,372 | -0.01(-0.19%) |
Dec 11, 2023 | 5.205 | 5.300 | 5.020 | 5.260 | 347,451 | +0.10(+1.94%) |
Dec 08, 2023 | 5.130 | 5.250 | 5.130 | 5.160 | 42,433 | -0.06(-1.15%) |
Dec 07, 2023 | 5.250 | 5.250 | 5.110 | 5.220 | 47,856 | +0.00(+0.00%) |
Dec 06, 2023 | 5.275 | 5.275 | 5.100 | 5.220 | 78,493 | +0.02(+0.38%) |
Dec 05, 2023 | 5.213 | 5.250 | 5.110 | 5.200 | 29,381 | -0.10(-1.89%) |
Dec 04, 2023 | 5.270 | 5.430 | 5.130 | 5.300 | 87,656 | -0.05(-0.93%) |