Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.680 | 5.920 | 5.680 | 5.850 | 597,670 | +0.28(+5.03%) |
Feb 28, 2024 | 5.460 | 5.675 | 5.445 | 5.570 | 360,642 | +0.05(+0.91%) |
Feb 27, 2024 | 5.570 | 5.637 | 5.500 | 5.520 | 425,458 | +0.01(+0.18%) |
Feb 26, 2024 | 5.440 | 5.560 | 5.387 | 5.510 | 561,788 | +0.05(+0.92%) |
Feb 23, 2024 | 5.550 | 5.575 | 5.410 | 5.460 | 552,380 | -0.04(-0.73%) |
Feb 22, 2024 | 5.580 | 5.580 | 5.310 | 5.500 | 732,527 | +0.00(+0.00%) |
Feb 21, 2024 | 5.550 | 5.630 | 5.480 | 5.500 | 410,703 | -0.10(-1.79%) |
Feb 20, 2024 | 5.840 | 5.880 | 5.555 | 5.600 | 1,049,057 | -0.34(-5.72%) |
Feb 16, 2024 | 5.730 | 5.950 | 5.660 | 5.940 | 784,054 | +0.07(+1.19%) |
Feb 15, 2024 | 5.840 | 5.960 | 5.660 | 5.870 | 825,648 | +0.09(+1.56%) |
Feb 14, 2024 | 5.700 | 5.855 | 5.660 | 5.780 | 458,733 | +0.15(+2.66%) |
Feb 13, 2024 | 5.610 | 5.860 | 5.460 | 5.630 | 977,307 | -0.25(-4.25%) |
Feb 12, 2024 | 5.890 | 6.005 | 5.790 | 5.880 | 926,475 | -0.04(-0.68%) |
Feb 09, 2024 | 5.880 | 5.985 | 5.830 | 5.920 | 581,048 | +0.02(+0.34%) |
Feb 08, 2024 | 5.670 | 5.920 | 5.660 | 5.900 | 1,038,959 | +0.35(+6.31%) |
Feb 07, 2024 | 5.510 | 5.605 | 5.340 | 5.550 | 845,387 | +0.02(+0.36%) |
Feb 06, 2024 | 5.410 | 5.645 | 5.380 | 5.530 | 837,175 | +0.13(+2.41%) |
Feb 05, 2024 | 5.390 | 5.460 | 5.300 | 5.400 | 808,593 | -0.06(-1.10%) |
Feb 02, 2024 | 5.220 | 5.520 | 5.170 | 5.460 | 720,099 | +0.15(+2.82%) |
Feb 01, 2024 | 5.270 | 5.390 | 5.215 | 5.310 | 437,360 | +0.10(+1.92%) |
Jan 31, 2024 | 5.180 | 5.380 | 5.130 | 5.210 | 571,288 | -0.02(-0.38%) |
Jan 30, 2024 | 5.360 | 5.480 | 5.110 | 5.230 | 1,039,139 | -0.20(-3.68%) |
Jan 29, 2024 | 5.410 | 5.460 | 5.255 | 5.430 | 684,809 | +0.03(+0.56%) |
Jan 26, 2024 | 5.390 | 5.520 | 5.305 | 5.400 | 1,111,435 | +0.04(+0.75%) |
Jan 25, 2024 | 5.420 | 5.450 | 5.185 | 5.360 | 1,267,751 | +0.03(+0.56%) |
Jan 24, 2024 | 5.360 | 5.450 | 5.220 | 5.330 | 1,108,371 | +0.06(+1.14%) |
Jan 23, 2024 | 5.130 | 5.360 | 4.990 | 5.270 | 1,443,522 | +0.23(+4.56%) |
Jan 22, 2024 | 5.150 | 5.350 | 4.990 | 5.040 | 2,377,849 | +0.03(+0.60%) |
Jan 19, 2024 | 4.860 | 5.045 | 4.722 | 5.010 | 2,015,326 | +0.15(+3.09%) |
Jan 18, 2024 | 4.550 | 4.910 | 4.455 | 4.860 | 2,438,559 | +0.34(+7.52%) |
Jan 17, 2024 | 3.850 | 4.530 | 3.850 | 4.520 | 2,796,084 | +0.56(+14.14%) |
Jan 16, 2024 | 3.600 | 3.995 | 3.560 | 3.960 | 1,401,355 | +0.27(+7.32%) |
Jan 12, 2024 | 3.700 | 3.810 | 3.610 | 3.690 | 395,938 | -0.05(-1.34%) |
Jan 11, 2024 | 3.790 | 3.798 | 3.645 | 3.740 | 539,569 | -0.08(-2.09%) |
Jan 10, 2024 | 3.930 | 3.970 | 3.760 | 3.820 | 444,716 | -0.10(-2.55%) |
Jan 09, 2024 | 3.860 | 3.960 | 3.770 | 3.920 | 579,414 | -0.01(-0.25%) |
Jan 08, 2024 | 3.850 | 3.930 | 3.770 | 3.930 | 671,192 | +0.13(+3.42%) |
Jan 05, 2024 | 3.910 | 3.920 | 3.800 | 3.800 | 611,422 | -0.16(-4.04%) |
Jan 04, 2024 | 3.930 | 3.990 | 3.760 | 3.960 | 486,538 | +0.05(+1.28%) |
Jan 03, 2024 | 4.130 | 4.130 | 3.910 | 3.910 | 751,432 | -0.30(-7.13%) |
Jan 02, 2024 | 4.410 | 4.450 | 4.090 | 4.210 | 681,501 | -0.28(-6.24%) |
Dec 29, 2023 | 4.550 | 4.561 | 4.470 | 4.490 | 574,604 | -0.08(-1.75%) |
Dec 28, 2023 | 4.690 | 4.805 | 4.490 | 4.570 | 815,209 | -0.18(-3.79%) |
Dec 27, 2023 | 4.450 | 4.760 | 4.340 | 4.750 | 717,016 | +0.31(+6.98%) |
Dec 26, 2023 | 4.280 | 4.450 | 4.260 | 4.440 | 394,057 | +0.15(+3.50%) |
Dec 22, 2023 | 4.400 | 4.440 | 4.120 | 4.290 | 3,246,119 | -0.13(-2.94%) |
Dec 21, 2023 | 4.350 | 4.425 | 4.270 | 4.420 | 273,658 | +0.13(+3.03%) |
Dec 20, 2023 | 4.340 | 4.539 | 4.260 | 4.290 | 342,165 | -0.06(-1.38%) |
Dec 19, 2023 | 4.230 | 4.370 | 4.180 | 4.350 | 479,248 | +0.22(+5.33%) |
Dec 18, 2023 | 4.170 | 4.250 | 4.090 | 4.130 | 467,392 | -0.06(-1.43%) |
Dec 15, 2023 | 4.350 | 4.390 | 4.120 | 4.190 | 895,094 | -0.09(-2.10%) |
Dec 14, 2023 | 4.320 | 4.498 | 4.200 | 4.280 | 536,152 | +0.05(+1.18%) |
Dec 13, 2023 | 4.030 | 4.240 | 3.970 | 4.230 | 530,766 | +0.21(+5.22%) |
Dec 12, 2023 | 3.990 | 4.045 | 3.935 | 4.020 | 239,290 | +0.01(+0.25%) |
Dec 11, 2023 | 4.060 | 4.195 | 4.000 | 4.010 | 441,719 | -0.05(-1.23%) |
Dec 08, 2023 | 3.840 | 4.070 | 3.780 | 4.060 | 542,554 | +0.20(+5.18%) |
Dec 07, 2023 | 3.970 | 4.000 | 3.860 | 3.860 | 402,682 | -0.09(-2.28%) |
Dec 06, 2023 | 4.010 | 4.100 | 3.910 | 3.950 | 689,296 | -0.06(-1.50%) |
Dec 05, 2023 | 4.210 | 4.210 | 3.955 | 4.010 | 678,856 | -0.30(-6.96%) |
Dec 04, 2023 | 4.380 | 4.430 | 4.220 | 4.310 | 422,441 | -0.10(-2.27%) |