Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.190 | 5.200 | 5.010 | 5.050 | 1,925,450 | -0.04(-0.79%) |
Feb 28, 2024 | 5.260 | 5.310 | 5.030 | 5.090 | 734,725 | -0.21(-3.96%) |
Feb 27, 2024 | 5.280 | 5.400 | 5.155 | 5.300 | 583,322 | +0.08(+1.53%) |
Feb 26, 2024 | 5.080 | 5.440 | 5.070 | 5.220 | 946,095 | +0.10(+1.95%) |
Feb 23, 2024 | 4.920 | 5.130 | 4.890 | 5.120 | 954,283 | +0.21(+4.28%) |
Feb 22, 2024 | 4.800 | 4.990 | 4.800 | 4.910 | 747,142 | +0.11(+2.29%) |
Feb 21, 2024 | 4.780 | 4.820 | 4.700 | 4.800 | 595,994 | -0.02(-0.41%) |
Feb 20, 2024 | 4.900 | 4.990 | 4.730 | 4.820 | 803,541 | -0.15(-3.02%) |
Feb 16, 2024 | 5.000 | 5.000 | 4.910 | 4.970 | 821,040 | +0.00(+0.00%) |
Feb 15, 2024 | 5.000 | 5.050 | 4.900 | 4.970 | 1,897,261 | -0.03(-0.60%) |
Feb 14, 2024 | 4.880 | 5.035 | 4.790 | 5.000 | 1,896,309 | +0.22(+4.60%) |
Feb 13, 2024 | 4.830 | 4.970 | 4.720 | 4.780 | 995,662 | -0.22(-4.40%) |
Feb 12, 2024 | 4.920 | 5.090 | 4.860 | 5.000 | 1,068,305 | +0.12(+2.46%) |
Feb 09, 2024 | 4.810 | 4.950 | 4.785 | 4.880 | 727,332 | +0.11(+2.31%) |
Feb 08, 2024 | 4.710 | 4.806 | 4.680 | 4.770 | 720,828 | +0.04(+0.85%) |
Feb 07, 2024 | 4.760 | 4.830 | 4.690 | 4.730 | 715,413 | -0.07(-1.46%) |
Feb 06, 2024 | 4.690 | 4.800 | 4.630 | 4.800 | 349,730 | +0.09(+1.91%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.570 | 4.710 | 584,232 | -0.14(-2.89%) |
Feb 02, 2024 | 4.990 | 5.099 | 4.835 | 4.850 | 543,570 | -0.21(-4.15%) |
Feb 01, 2024 | 5.030 | 5.140 | 4.900 | 5.060 | 1,092,062 | +0.12(+2.43%) |
Jan 31, 2024 | 5.040 | 5.155 | 4.930 | 4.940 | 574,249 | -0.11(-2.18%) |
Jan 30, 2024 | 5.010 | 5.290 | 5.000 | 5.050 | 760,356 | +0.06(+1.20%) |
Jan 29, 2024 | 4.800 | 4.990 | 4.720 | 4.990 | 876,310 | +0.19(+3.96%) |
Jan 26, 2024 | 4.990 | 5.010 | 4.785 | 4.800 | 478,292 | -0.18(-3.61%) |
Jan 25, 2024 | 5.040 | 5.135 | 4.955 | 4.980 | 818,249 | +0.04(+0.81%) |
Jan 24, 2024 | 5.100 | 5.279 | 4.910 | 4.940 | 1,438,595 | -0.11(-2.18%) |
Jan 23, 2024 | 4.690 | 5.088 | 4.690 | 5.050 | 2,262,371 | +0.44(+9.54%) |
Jan 22, 2024 | 4.430 | 4.610 | 4.410 | 4.610 | 443,651 | +0.20(+4.54%) |
Jan 19, 2024 | 4.270 | 4.415 | 4.240 | 4.410 | 541,482 | +0.14(+3.28%) |
Jan 18, 2024 | 4.460 | 4.470 | 4.240 | 4.270 | 356,272 | -0.14(-3.17%) |
Jan 17, 2024 | 4.170 | 4.410 | 4.132 | 4.410 | 776,223 | +0.15(+3.52%) |
Jan 16, 2024 | 4.280 | 4.280 | 4.115 | 4.260 | 783,052 | -0.01(-0.23%) |
Jan 12, 2024 | 4.230 | 4.290 | 4.190 | 4.270 | 513,349 | +0.08(+1.91%) |
Jan 11, 2024 | 4.270 | 4.300 | 4.150 | 4.190 | 317,105 | -0.11(-2.56%) |
Jan 10, 2024 | 4.260 | 4.340 | 4.225 | 4.300 | 463,569 | +0.02(+0.47%) |
Jan 09, 2024 | 4.300 | 4.360 | 4.230 | 4.280 | 720,031 | -0.23(-5.10%) |
Jan 08, 2024 | 4.200 | 4.590 | 4.160 | 4.510 | 737,736 | +0.16(+3.68%) |
Jan 05, 2024 | 4.360 | 4.405 | 4.160 | 4.350 | 1,311,995 | +0.00(+0.00%) |
Jan 04, 2024 | 4.360 | 4.460 | 4.300 | 4.350 | 968,282 | -0.02(-0.46%) |
Jan 03, 2024 | 4.370 | 4.405 | 4.245 | 4.370 | 767,151 | +0.00(+0.00%) |
Jan 02, 2024 | 4.660 | 4.660 | 4.230 | 4.370 | 1,352,281 | -0.33(-7.02%) |
Dec 29, 2023 | 4.810 | 4.810 | 4.680 | 4.700 | 508,980 | -0.12(-2.49%) |
Dec 28, 2023 | 4.770 | 4.820 | 4.670 | 4.820 | 728,486 | +0.02(+0.42%) |
Dec 27, 2023 | 4.810 | 4.900 | 4.720 | 4.800 | 413,336 | +0.02(+0.42%) |
Dec 26, 2023 | 4.970 | 4.970 | 4.740 | 4.780 | 648,293 | -0.12(-2.45%) |
Dec 22, 2023 | 4.700 | 4.900 | 4.690 | 4.900 | 1,550,282 | +0.21(+4.48%) |
Dec 21, 2023 | 4.560 | 4.700 | 4.560 | 4.690 | 549,559 | +0.17(+3.76%) |
Dec 20, 2023 | 4.660 | 4.735 | 4.510 | 4.520 | 542,041 | -0.17(-3.62%) |
Dec 19, 2023 | 4.600 | 4.730 | 4.580 | 4.690 | 860,221 | +0.09(+1.96%) |
Dec 18, 2023 | 4.500 | 4.660 | 4.400 | 4.600 | 3,007,941 | +0.10(+2.22%) |
Dec 15, 2023 | 4.500 | 4.505 | 4.365 | 4.500 | 2,030,996 | +0.05(+1.12%) |
Dec 14, 2023 | 4.400 | 4.500 | 4.290 | 4.450 | 1,374,042 | +0.09(+2.06%) |
Dec 13, 2023 | 4.230 | 4.390 | 4.230 | 4.360 | 1,710,375 | +0.14(+3.32%) |
Dec 12, 2023 | 4.140 | 4.270 | 4.100 | 4.220 | 1,189,971 | +0.09(+2.18%) |
Dec 11, 2023 | 4.130 | 4.185 | 3.990 | 4.130 | 830,477 | -0.03(-0.72%) |
Dec 08, 2023 | 4.020 | 4.270 | 3.980 | 4.160 | 1,813,491 | +0.14(+3.48%) |
Dec 07, 2023 | 3.880 | 4.110 | 3.850 | 4.020 | 2,802,753 | +0.13(+3.34%) |
Dec 06, 2023 | 3.930 | 3.950 | 3.850 | 3.890 | 611,628 | -0.01(-0.26%) |
Dec 05, 2023 | 3.850 | 3.960 | 3.810 | 3.900 | 658,581 | -0.00(-0.13%) |
Dec 04, 2023 | 3.910 | 3.990 | 3.785 | 3.905 | 790,934 | +0.00(+0.13%) |