Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.763 | 4.841 | 4.724 | 4.793 | 9,501,767 | +0.12(+2.51%) |
Feb 28, 2024 | 4.724 | 4.741 | 4.646 | 4.675 | 8,526,516 | -0.08(-1.65%) |
Feb 27, 2024 | 4.832 | 4.861 | 4.744 | 4.753 | 11,654,527 | -0.06(-1.22%) |
Feb 26, 2024 | 4.802 | 4.851 | 4.773 | 4.812 | 10,634,790 | -0.06(-1.20%) |
Feb 23, 2024 | 4.832 | 4.910 | 4.763 | 4.871 | 10,142,832 | +0.05(+1.01%) |
Feb 22, 2024 | 4.832 | 4.890 | 4.773 | 4.822 | 11,634,992 | -0.03(-0.60%) |
Feb 21, 2024 | 4.939 | 4.959 | 4.812 | 4.851 | 9,978,566 | -0.11(-2.17%) |
Feb 20, 2024 | 4.988 | 5.066 | 4.949 | 4.959 | 10,587,481 | +0.00(+0.00%) |
Feb 16, 2024 | 4.969 | 5.071 | 4.939 | 4.959 | 13,074,917 | -0.06(-1.17%) |
Feb 15, 2024 | 4.998 | 5.233 | 4.998 | 5.017 | 18,255,306 | +0.14(+2.81%) |
Feb 14, 2024 | 4.841 | 4.890 | 4.807 | 4.881 | 12,668,775 | +0.03(+0.60%) |
Feb 13, 2024 | 4.949 | 4.959 | 4.785 | 4.851 | 15,785,255 | -0.24(-4.80%) |
Feb 12, 2024 | 5.057 | 5.135 | 4.998 | 5.096 | 10,779,343 | +0.05(+0.97%) |
Feb 09, 2024 | 5.184 | 5.223 | 5.037 | 5.047 | 12,766,661 | -0.16(-3.01%) |
Feb 08, 2024 | 5.213 | 5.272 | 5.203 | 5.203 | 8,617,418 | -0.07(-1.30%) |
Feb 07, 2024 | 5.321 | 5.340 | 5.252 | 5.272 | 7,228,235 | -0.04(-0.74%) |
Feb 06, 2024 | 5.311 | 5.360 | 5.252 | 5.311 | 8,347,088 | +0.03(+0.56%) |
Feb 05, 2024 | 5.291 | 5.321 | 5.213 | 5.282 | 11,053,446 | -0.10(-1.82%) |
Feb 02, 2024 | 5.467 | 5.467 | 5.321 | 5.379 | 12,109,420 | -0.24(-4.35%) |
Feb 01, 2024 | 5.438 | 5.668 | 5.438 | 5.624 | 11,513,459 | +0.23(+4.36%) |
Jan 31, 2024 | 5.438 | 5.546 | 5.379 | 5.389 | 11,800,863 | -0.01(-0.18%) |
Jan 30, 2024 | 5.487 | 5.511 | 5.360 | 5.399 | 11,172,889 | -0.04(-0.72%) |
Jan 29, 2024 | 5.467 | 5.477 | 5.360 | 5.438 | 10,221,025 | +0.02(+0.36%) |
Jan 26, 2024 | 5.448 | 5.467 | 5.399 | 5.418 | 6,849,705 | -0.02(-0.36%) |
Jan 25, 2024 | 5.399 | 5.487 | 5.345 | 5.438 | 11,699,090 | +0.14(+2.58%) |
Jan 24, 2024 | 5.555 | 5.604 | 5.252 | 5.301 | 18,022,846 | -0.14(-2.52%) |
Jan 23, 2024 | 5.370 | 5.448 | 5.277 | 5.438 | 13,412,842 | +0.12(+2.21%) |
Jan 22, 2024 | 5.233 | 5.350 | 5.184 | 5.321 | 9,999,856 | +0.04(+0.74%) |
Jan 19, 2024 | 5.350 | 5.360 | 5.262 | 5.282 | 13,653,148 | -0.04(-0.74%) |
Jan 18, 2024 | 5.360 | 5.360 | 5.282 | 5.321 | 9,911,282 | +0.01(+0.18%) |
Jan 17, 2024 | 5.399 | 5.467 | 5.282 | 5.311 | 15,763,848 | -0.20(-3.55%) |
Jan 16, 2024 | 5.653 | 5.673 | 5.502 | 5.506 | 13,377,277 | -0.25(-4.41%) |
Jan 12, 2024 | 5.673 | 5.829 | 5.673 | 5.761 | 12,578,215 | +0.25(+4.62%) |
Jan 11, 2024 | 5.497 | 5.555 | 5.428 | 5.506 | 12,168,272 | +0.00(+0.00%) |
Jan 10, 2024 | 5.477 | 5.526 | 5.431 | 5.506 | 9,060,303 | +0.03(+0.54%) |
Jan 09, 2024 | 5.536 | 5.570 | 5.428 | 5.477 | 10,999,907 | -0.09(-1.58%) |
Jan 08, 2024 | 5.506 | 5.614 | 5.477 | 5.565 | 9,562,648 | -0.02(-0.35%) |
Jan 05, 2024 | 5.634 | 5.790 | 5.570 | 5.585 | 11,461,415 | -0.05(-0.87%) |
Jan 04, 2024 | 5.585 | 5.702 | 5.536 | 5.634 | 11,864,507 | +0.04(+0.70%) |
Jan 03, 2024 | 5.634 | 5.673 | 5.546 | 5.595 | 17,434,468 | -0.20(-3.38%) |
Jan 02, 2024 | 5.907 | 5.976 | 5.771 | 5.790 | 14,445,427 | -0.13(-2.15%) |
Dec 29, 2023 | 5.898 | 5.947 | 5.834 | 5.917 | 10,096,769 | -0.03(-0.49%) |
Dec 28, 2023 | 6.074 | 6.123 | 5.947 | 5.947 | 10,552,831 | -0.14(-2.25%) |
Dec 27, 2023 | 6.064 | 6.181 | 6.043 | 6.084 | 9,617,966 | +0.04(+0.65%) |
Dec 26, 2023 | 6.064 | 6.093 | 5.991 | 6.044 | 5,951,509 | +0.02(+0.32%) |
Dec 22, 2023 | 6.093 | 6.201 | 6.025 | 6.025 | 13,038,775 | +0.05(+0.82%) |
Dec 21, 2023 | 5.976 | 6.025 | 5.937 | 5.976 | 12,694,868 | +0.10(+1.66%) |
Dec 20, 2023 | 6.025 | 6.074 | 5.868 | 5.878 | 14,122,000 | -0.17(-2.75%) |
Dec 19, 2023 | 5.907 | 6.113 | 5.888 | 6.044 | 14,826,916 | +0.14(+2.32%) |
Dec 18, 2023 | 5.898 | 5.976 | 5.819 | 5.907 | 12,875,110 | +0.01(+0.17%) |
Dec 15, 2023 | 5.947 | 6.025 | 5.888 | 5.898 | 25,087,532 | -0.09(-1.47%) |
Dec 14, 2023 | 5.956 | 6.113 | 5.956 | 5.986 | 22,318,968 | +0.13(+2.17%) |
Dec 13, 2023 | 5.487 | 5.868 | 5.462 | 5.859 | 19,479,318 | +0.37(+6.77%) |
Dec 12, 2023 | 5.604 | 5.604 | 5.458 | 5.487 | 12,352,537 | -0.11(-1.92%) |
Dec 11, 2023 | 5.536 | 5.614 | 5.472 | 5.595 | 14,191,363 | -0.03(-0.52%) |
Dec 08, 2023 | 5.565 | 5.683 | 5.536 | 5.624 | 14,761,438 | -0.08(-1.37%) |
Dec 07, 2023 | 5.761 | 5.795 | 5.673 | 5.702 | 12,027,180 | -0.06(-1.02%) |
Dec 06, 2023 | 5.731 | 5.839 | 5.702 | 5.761 | 20,205,878 | +0.10(+1.73%) |
Dec 05, 2023 | 5.663 | 5.722 | 5.614 | 5.663 | 14,608,189 | -0.09(-1.53%) |
Dec 04, 2023 | 5.683 | 5.780 | 5.624 | 5.751 | 24,422,650 | -0.06(-1.01%) |