Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 5.010 | 9 | -0.23(-4.39%) | |||
Feb 27, 2024 | 5.135 | 5.240 | 4.880 | 5.240 | 31,482 | +0.25(+4.99%) |
Feb 26, 2024 | 5.200 | 5.201 | 4.991 | 4.991 | 2,631 | -0.21(-4.02%) |
Feb 23, 2024 | 5.023 | 5.200 | 5.018 | 5.200 | 1,600 | +0.20(+4.00%) |
Feb 22, 2024 | 5.012 | 5.012 | 5.000 | 5.000 | 860 | -0.10(-1.96%) |
Feb 21, 2024 | 5.250 | 5.250 | 5.100 | 5.100 | 3,168 | +0.05(+0.99%) |
Feb 20, 2024 | 5.006 | 5.050 | 4.970 | 5.050 | 5,150 | +0.10(+2.02%) |
Feb 16, 2024 | 4.960 | 4.960 | 4.950 | 4.950 | 2,965 | +0.04(+0.81%) |
Feb 15, 2024 | 4.880 | 4.960 | 4.878 | 4.910 | 4,296 | -0.10(-2.00%) |
Feb 14, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 205 | -0.01(-0.28%) |
Feb 13, 2024 | 4.888 | 5.026 | 4.850 | 5.024 | 2,202 | -0.03(-0.51%) |
Feb 12, 2024 | 5.140 | 5.350 | 4.984 | 5.050 | 4,789 | -0.10(-1.94%) |
Feb 09, 2024 | 5.250 | 5.350 | 5.090 | 5.150 | 15,200 | -0.05(-0.96%) |
Feb 07, 2024 | 5.200 | 0 | +0.20(+4.00%) | |||
Feb 06, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 102 | +0.00(+0.00%) |
Feb 05, 2024 | 5.100 | 5.250 | 4.850 | 5.000 | 2,219 | -0.25(-4.76%) |
Jan 31, 2024 | 5.250 | 1 | +0.00(+0.00%) | |||
Jan 29, 2024 | 5.250 | 0 | +0.05(+0.96%) | |||
Jan 26, 2024 | 5.135 | 5.200 | 5.070 | 5.200 | 1,594 | +0.02(+0.39%) |
Jan 25, 2024 | 4.990 | 5.200 | 4.980 | 5.180 | 11,380 | +0.20(+4.02%) |
Jan 24, 2024 | 5.101 | 5.101 | 4.980 | 4.980 | 902 | -0.02(-0.40%) |
Jan 23, 2024 | 5.000 | 5.000 | 4.997 | 5.000 | 2,124 | +0.00(+0.00%) |
Jan 22, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.00(+0.00%) |
Jan 19, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 220 | +0.00(+0.00%) |
Jan 18, 2024 | 5.101 | 5.101 | 5.000 | 5.000 | 7,496 | +0.00(+0.00%) |
Jan 17, 2024 | 5.000 | 5.100 | 5.000 | 5.000 | 200 | -0.10(-1.96%) |
Jan 16, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 391 | -0.14(-2.67%) |
Jan 12, 2024 | 5.010 | 5.240 | 5.010 | 5.240 | 698 | +0.01(+0.19%) |
Jan 09, 2024 | 5.230 | 0 | +0.00(+0.00%) | |||
Jan 08, 2024 | 5.230 | 5.230 | 4.810 | 5.230 | 1,155 | +0.28(+5.66%) |
Jan 04, 2024 | 4.950 | 222 | -0.05(-1.00%) | |||
Jan 03, 2024 | 5.250 | 5.250 | 5.000 | 5.000 | 1,959 | -0.25(-4.76%) |
Jan 02, 2024 | 5.250 | 5.250 | 5.006 | 5.250 | 3,854 | +0.20(+3.96%) |
Dec 29, 2023 | 5.000 | 5.050 | 4.875 | 5.050 | 7,067 | +0.05(+1.00%) |
Dec 28, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 115 | +0.04(+0.81%) |
Dec 27, 2023 | 4.830 | 4.960 | 4.700 | 4.960 | 870 | +0.08(+1.64%) |
Dec 26, 2023 | 4.980 | 4.980 | 4.880 | 4.880 | 4,040 | -0.07(-1.41%) |
Dec 22, 2023 | 4.880 | 4.950 | 4.880 | 4.950 | 2,913 | +0.07(+1.43%) |
Dec 21, 2023 | 4.782 | 4.880 | 4.782 | 4.880 | 1,317 | +0.00(+0.00%) |
Dec 19, 2023 | 4.880 | 0 | +0.00(+0.00%) | |||
Dec 18, 2023 | 4.880 | 4.880 | 4.880 | 4.880 | 139 | +0.02(+0.41%) |
Dec 15, 2023 | 4.800 | 4.860 | 4.800 | 4.860 | 2,060 | +0.16(+3.40%) |
Dec 14, 2023 | 4.650 | 4.700 | 4.650 | 4.700 | 326 | +0.05(+1.08%) |
Dec 13, 2023 | 4.300 | 4.650 | 4.300 | 4.650 | 6,923 | +0.15(+3.33%) |
Dec 12, 2023 | 4.260 | 4.500 | 4.250 | 4.500 | 966 | +0.24(+5.63%) |
Dec 11, 2023 | 4.350 | 4.350 | 4.260 | 4.260 | 3,532 | -0.09(-2.07%) |
Dec 08, 2023 | 4.340 | 4.350 | 4.340 | 4.350 | 2,423 | +0.00(+0.00%) |
Dec 06, 2023 | 4.350 | 0 | +0.09(+2.11%) | |||
Dec 05, 2023 | 4.260 | 4.350 | 4.240 | 4.260 | 4,210 | +0.02(+0.47%) |
Dec 04, 2023 | 4.295 | 4.295 | 4.240 | 4.240 | 710 | -0.02(-0.52%) |