Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.670 | 5.850 | 5.670 | 5.850 | 8,194 | +0.11(+1.89%) |
Feb 28, 2024 | 5.720 | 5.742 | 5.720 | 5.742 | 1,338 | -0.02(-0.30%) |
Feb 27, 2024 | 5.700 | 5.790 | 5.700 | 5.759 | 7,274 | -0.03(-0.54%) |
Feb 26, 2024 | 5.730 | 5.790 | 5.641 | 5.790 | 2,928 | +0.00(+0.00%) |
Feb 22, 2024 | 5.790 | 278 | +0.16(+2.77%) | |||
Feb 21, 2024 | 5.670 | 5.780 | 5.569 | 5.634 | 1,338 | -0.17(-2.86%) |
Feb 20, 2024 | 5.810 | 5.850 | 5.800 | 5.800 | 4,658 | -0.03(-0.46%) |
Feb 16, 2024 | 5.860 | 5.870 | 5.709 | 5.827 | 10,148 | +0.10(+1.78%) |
Feb 15, 2024 | 5.790 | 5.880 | 5.580 | 5.725 | 15,391 | -0.08(-1.29%) |
Feb 14, 2024 | 5.700 | 5.800 | 5.600 | 5.800 | 9,346 | +0.05(+0.87%) |
Feb 13, 2024 | 5.770 | 5.900 | 5.600 | 5.750 | 3,873 | +0.00(+0.00%) |
Feb 12, 2024 | 5.200 | 5.850 | 5.200 | 5.750 | 29,305 | +0.66(+12.97%) |
Feb 09, 2024 | 5.100 | 5.100 | 5.055 | 5.090 | 3,230 | +0.03(+0.59%) |
Feb 08, 2024 | 5.165 | 5.168 | 5.050 | 5.060 | 3,575 | +0.01(+0.20%) |
Feb 07, 2024 | 5.040 | 5.060 | 5.040 | 5.050 | 1,036 | +0.00(+0.00%) |
Feb 06, 2024 | 5.040 | 5.190 | 5.040 | 5.050 | 9,891 | +0.01(+0.20%) |
Feb 05, 2024 | 5.140 | 5.140 | 5.040 | 5.040 | 2,860 | -0.10(-1.95%) |
Feb 02, 2024 | 5.120 | 5.200 | 5.040 | 5.140 | 2,178 | +0.02(+0.36%) |
Feb 01, 2024 | 5.030 | 5.122 | 5.030 | 5.122 | 2,718 | +0.11(+2.23%) |
Jan 31, 2024 | 5.020 | 5.120 | 5.010 | 5.010 | 1,459 | -0.04(-0.79%) |
Jan 30, 2024 | 5.160 | 5.160 | 5.010 | 5.050 | 3,857 | +0.07(+1.41%) |
Jan 29, 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 269 | -0.06(-1.14%) |
Jan 26, 2024 | 5.020 | 5.120 | 5.000 | 5.038 | 6,854 | -0.08(-1.61%) |
Jan 25, 2024 | 4.983 | 5.120 | 4.983 | 5.120 | 4,905 | +0.05(+0.99%) |
Jan 24, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 1,332 | +0.05(+1.00%) |
Jan 23, 2024 | 4.940 | 5.020 | 4.940 | 5.020 | 6,015 | +0.03(+0.60%) |
Jan 22, 2024 | 4.950 | 5.010 | 4.950 | 4.990 | 1,734 | +0.04(+0.79%) |
Jan 19, 2024 | 4.950 | 5.010 | 4.950 | 4.951 | 16,992 | -0.03(-0.58%) |
Jan 18, 2024 | 4.980 | 5.130 | 4.980 | 4.980 | 5,021 | -0.01(-0.20%) |
Jan 17, 2024 | 4.970 | 5.005 | 4.970 | 4.990 | 2,415 | -0.04(-0.80%) |
Jan 16, 2024 | 5.005 | 5.040 | 4.970 | 5.030 | 6,108 | +0.05(+1.00%) |
Jan 12, 2024 | 5.010 | 5.020 | 4.980 | 4.980 | 7,853 | -0.01(-0.20%) |
Jan 11, 2024 | 4.989 | 5.005 | 4.980 | 4.990 | 2,060 | -0.05(-0.99%) |
Jan 10, 2024 | 5.070 | 5.070 | 5.005 | 5.040 | 2,262 | +0.04(+0.80%) |
Jan 09, 2024 | 4.980 | 5.060 | 4.980 | 5.000 | 6,306 | -0.01(-0.20%) |
Jan 08, 2024 | 4.950 | 5.110 | 4.950 | 5.010 | 3,759 | -0.08(-1.59%) |
Jan 05, 2024 | 4.920 | 5.091 | 4.920 | 5.091 | 2,122 | +0.09(+1.82%) |
Jan 04, 2024 | 5.190 | 5.190 | 5.000 | 5.000 | 11,042 | -0.05(-0.99%) |
Jan 03, 2024 | 5.190 | 5.190 | 4.990 | 5.050 | 6,937 | -0.01(-0.23%) |
Jan 02, 2024 | 5.010 | 5.120 | 5.010 | 5.062 | 1,247 | -0.01(-0.16%) |
Dec 29, 2023 | 5.011 | 5.120 | 4.950 | 5.070 | 10,095 | -0.07(-1.36%) |
Dec 28, 2023 | 5.000 | 5.150 | 4.911 | 5.140 | 8,609 | +0.15(+3.01%) |
Dec 27, 2023 | 4.950 | 5.131 | 4.900 | 4.990 | 6,465 | -0.10(-1.96%) |
Dec 26, 2023 | 4.820 | 5.275 | 4.820 | 5.090 | 9,632 | +0.13(+2.71%) |
Dec 22, 2023 | 4.900 | 5.090 | 4.900 | 4.956 | 9,949 | +0.09(+1.76%) |
Dec 21, 2023 | 4.800 | 4.870 | 4.640 | 4.870 | 18,500 | +0.02(+0.41%) |
Dec 20, 2023 | 4.940 | 4.940 | 4.790 | 4.850 | 15,673 | -0.01(-0.21%) |
Dec 19, 2023 | 4.809 | 4.940 | 4.808 | 4.860 | 4,402 | +0.10(+2.10%) |
Dec 18, 2023 | 4.820 | 4.884 | 4.750 | 4.760 | 12,722 | -0.09(-1.86%) |
Dec 15, 2023 | 4.990 | 5.250 | 4.850 | 4.850 | 9,126 | -0.15(-3.00%) |
Dec 14, 2023 | 4.900 | 5.030 | 4.900 | 5.000 | 15,773 | +0.10(+2.04%) |
Dec 13, 2023 | 4.900 | 4.970 | 4.850 | 4.900 | 30,878 | +0.00(+0.00%) |
Dec 12, 2023 | 4.922 | 4.970 | 4.850 | 4.900 | 9,227 | -0.01(-0.20%) |
Dec 11, 2023 | 4.740 | 4.990 | 4.740 | 4.910 | 28,933 | +0.03(+0.61%) |
Dec 08, 2023 | 4.860 | 4.985 | 4.860 | 4.880 | 7,134 | -0.05(-1.01%) |
Dec 07, 2023 | 4.900 | 5.040 | 4.850 | 4.930 | 14,058 | -0.10(-1.99%) |
Dec 06, 2023 | 4.920 | 5.030 | 4.878 | 5.030 | 9,304 | +0.08(+1.62%) |
Dec 05, 2023 | 4.900 | 4.990 | 4.850 | 4.950 | 6,431 | +0.05(+1.02%) |
Dec 04, 2023 | 5.000 | 5.070 | 4.900 | 4.900 | 12,008 | -0.20(-3.92%) |