Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.510 | 4.650 | 4.350 | 4.450 | 2,949 | -0.19(-4.16%) |
Feb 28, 2024 | 4.310 | 4.643 | 4.310 | 4.643 | 6,066 | +0.33(+7.73%) |
Feb 27, 2024 | 4.310 | 4.565 | 4.310 | 4.310 | 5,492 | +0.00(+0.00%) |
Feb 26, 2024 | 4.470 | 4.850 | 4.310 | 4.310 | 2,803 | -0.03(-0.69%) |
Feb 23, 2024 | 4.560 | 4.560 | 4.340 | 4.340 | 4,120 | -0.16(-3.56%) |
Feb 22, 2024 | 4.780 | 4.780 | 4.457 | 4.500 | 3,544 | -0.50(-10.00%) |
Feb 21, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 711 | +0.00(+0.00%) |
Feb 20, 2024 | 5.000 | 5.300 | 5.000 | 5.000 | 5,368 | -0.05(-0.99%) |
Feb 16, 2024 | 5.000 | 5.100 | 5.000 | 5.050 | 3,338 | -0.23(-4.36%) |
Feb 14, 2024 | 5.280 | 736 | +0.03(+0.57%) | |||
Feb 13, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 597 | -0.05(-0.94%) |
Feb 12, 2024 | 5.360 | 5.360 | 5.300 | 5.300 | 1,675 | -0.26(-4.68%) |
Feb 09, 2024 | 5.630 | 5.772 | 5.310 | 5.560 | 2,673 | +0.13(+2.41%) |
Feb 08, 2024 | 5.420 | 5.750 | 5.400 | 5.429 | 3,485 | -0.28(-4.92%) |
Feb 07, 2024 | 5.410 | 5.717 | 5.410 | 5.710 | 1,818 | +0.13(+2.42%) |
Feb 06, 2024 | 5.560 | 5.750 | 5.400 | 5.575 | 3,332 | -0.29(-4.86%) |
Feb 05, 2024 | 5.530 | 5.860 | 5.510 | 5.860 | 1,431 | +0.20(+3.53%) |
Feb 02, 2024 | 5.500 | 5.660 | 5.500 | 5.660 | 2,800 | -0.04(-0.61%) |
Feb 01, 2024 | 5.690 | 5.695 | 5.690 | 5.695 | 7,101 | -0.12(-2.15%) |
Jan 31, 2024 | 5.600 | 5.890 | 5.400 | 5.820 | 18,138 | +0.23(+4.11%) |
Jan 30, 2024 | 5.450 | 5.590 | 5.390 | 5.590 | 1,584 | +0.25(+4.68%) |
Jan 29, 2024 | 5.580 | 5.620 | 5.340 | 5.340 | 3,037 | -0.25(-4.47%) |
Jan 26, 2024 | 5.340 | 5.590 | 5.340 | 5.590 | 341 | -0.01(-0.18%) |
Jan 25, 2024 | 5.430 | 5.600 | 5.270 | 5.600 | 1,766 | -0.15(-2.60%) |
Jan 24, 2024 | 5.515 | 5.750 | 5.515 | 5.750 | 1,424 | +0.08(+1.41%) |
Jan 23, 2024 | 5.300 | 5.670 | 5.300 | 5.670 | 2,800 | +0.22(+4.04%) |
Jan 22, 2024 | 5.450 | 5.675 | 5.450 | 5.450 | 29,294 | +0.09(+1.68%) |
Jan 19, 2024 | 5.840 | 5.840 | 5.260 | 5.360 | 1,419 | -0.14(-2.55%) |
Jan 18, 2024 | 5.500 | 5.500 | 5.210 | 5.500 | 3,016 | +0.01(+0.18%) |
Jan 17, 2024 | 5.600 | 5.620 | 5.300 | 5.490 | 4,719 | +0.08(+1.48%) |
Jan 16, 2024 | 5.910 | 5.910 | 5.410 | 5.410 | 6,236 | -0.49(-8.31%) |
Jan 12, 2024 | 5.730 | 5.900 | 5.730 | 5.900 | 842 | +0.11(+1.90%) |
Jan 11, 2024 | 5.661 | 5.930 | 5.661 | 5.790 | 2,544 | -0.21(-3.50%) |
Jan 10, 2024 | 5.706 | 6.350 | 5.706 | 6.000 | 3,931 | +0.40(+7.15%) |
Jan 09, 2024 | 5.610 | 5.610 | 5.300 | 5.600 | 7,626 | -0.01(-0.18%) |
Jan 05, 2024 | 5.610 | 292 | +0.00(+0.00%) | |||
Jan 04, 2024 | 5.680 | 5.700 | 5.570 | 5.610 | 9,276 | -0.14(-2.43%) |
Jan 03, 2024 | 6.100 | 6.100 | 5.660 | 5.750 | 5,998 | -0.35(-5.74%) |
Jan 02, 2024 | 5.820 | 6.100 | 5.580 | 6.100 | 3,336 | +0.26(+4.43%) |
Dec 29, 2023 | 6.080 | 6.080 | 5.736 | 5.841 | 12,828 | -0.35(-5.64%) |
Dec 28, 2023 | 6.370 | 6.370 | 6.190 | 6.190 | 4,826 | -0.19(-2.98%) |
Dec 27, 2023 | 6.500 | 6.530 | 6.300 | 6.380 | 21,843 | -0.14(-2.15%) |
Dec 26, 2023 | 6.310 | 6.560 | 6.310 | 6.520 | 2,103 | +0.17(+2.68%) |
Dec 22, 2023 | 6.410 | 6.520 | 6.300 | 6.350 | 3,236 | -0.08(-1.24%) |
Dec 21, 2023 | 6.585 | 6.585 | 6.250 | 6.430 | 5,072 | +0.01(+0.23%) |
Dec 20, 2023 | 6.280 | 6.861 | 6.171 | 6.415 | 13,749 | +0.16(+2.48%) |
Dec 19, 2023 | 6.600 | 6.925 | 6.230 | 6.260 | 26,184 | -0.50(-7.40%) |
Dec 18, 2023 | 6.630 | 7.320 | 6.310 | 6.760 | 47,287 | -0.09(-1.31%) |
Dec 15, 2023 | 6.000 | 7.580 | 5.851 | 6.850 | 91,163 | +0.90(+15.13%) |
Dec 14, 2023 | 5.860 | 5.950 | 5.750 | 5.950 | 28,951 | +0.00(+0.00%) |
Dec 13, 2023 | 5.440 | 6.010 | 5.330 | 5.950 | 370,119 | +1.15(+23.86%) |
Dec 12, 2023 | 4.700 | 4.880 | 4.700 | 4.804 | 738 | +0.12(+2.48%) |
Dec 11, 2023 | 4.900 | 4.900 | 4.500 | 4.687 | 1,807 | -0.17(-3.55%) |
Dec 08, 2023 | 5.100 | 5.100 | 4.760 | 4.860 | 5,576 | -0.13(-2.61%) |
Dec 07, 2023 | 4.924 | 4.990 | 4.924 | 4.990 | 3,066 | +0.01(+0.20%) |
Dec 06, 2023 | 4.850 | 4.980 | 4.710 | 4.980 | 4,744 | +0.24(+5.06%) |
Dec 05, 2023 | 4.930 | 4.950 | 4.740 | 4.740 | 1,489 | -0.26(-5.18%) |
Dec 04, 2023 | 4.950 | 5.000 | 4.710 | 4.999 | 3,735 | -0.16(-3.12%) |