Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.067 | 5.310 | 5.067 | 5.223 | 67,369 | -0.14(-2.55%) |
Feb 28, 2024 | 5.554 | 5.642 | 5.298 | 5.359 | 43,717 | -0.10(-1.79%) |
Feb 27, 2024 | 5.359 | 5.476 | 5.359 | 5.456 | 29,562 | +0.07(+1.27%) |
Feb 26, 2024 | 5.067 | 5.447 | 5.067 | 5.388 | 62,464 | +0.27(+5.33%) |
Feb 23, 2024 | 5.106 | 5.164 | 4.969 | 5.115 | 44,792 | -0.01(-0.19%) |
Feb 22, 2024 | 5.359 | 5.427 | 5.049 | 5.125 | 92,347 | -0.24(-4.54%) |
Feb 21, 2024 | 5.622 | 5.651 | 5.359 | 5.369 | 48,337 | -0.22(-4.01%) |
Feb 20, 2024 | 5.846 | 5.854 | 5.593 | 5.593 | 100,564 | -0.24(-4.17%) |
Feb 16, 2024 | 5.700 | 5.953 | 5.554 | 5.836 | 104,748 | +0.19(+3.45%) |
Feb 15, 2024 | 6.119 | 6.138 | 5.456 | 5.642 | 116,430 | -0.34(-5.70%) |
Feb 14, 2024 | 5.557 | 6.012 | 5.557 | 5.983 | 208,214 | +0.48(+8.79%) |
Feb 13, 2024 | 4.929 | 5.567 | 4.881 | 5.499 | 207,785 | +0.58(+11.79%) |
Feb 12, 2024 | 4.687 | 4.958 | 4.687 | 4.919 | 86,195 | +0.20(+4.30%) |
Feb 09, 2024 | 4.784 | 4.807 | 4.697 | 4.716 | 96,588 | -0.09(-1.81%) |
Feb 08, 2024 | 4.832 | 4.842 | 4.755 | 4.803 | 47,456 | -0.01(-0.20%) |
Feb 07, 2024 | 4.823 | 4.919 | 4.794 | 4.813 | 37,263 | -0.03(-0.60%) |
Feb 06, 2024 | 4.803 | 4.919 | 4.794 | 4.842 | 81,214 | +0.01(+0.20%) |
Feb 05, 2024 | 4.832 | 4.910 | 4.774 | 4.832 | 72,839 | +0.01(+0.20%) |
Feb 02, 2024 | 4.832 | 4.927 | 4.794 | 4.823 | 95,472 | +0.01(+0.20%) |
Feb 01, 2024 | 4.900 | 5.007 | 4.610 | 4.813 | 231,397 | -0.07(-1.39%) |
Jan 31, 2024 | 4.939 | 4.968 | 4.852 | 4.881 | 58,370 | -0.10(-1.94%) |
Jan 30, 2024 | 4.919 | 5.035 | 4.900 | 4.977 | 51,416 | -0.04(-0.77%) |
Jan 29, 2024 | 5.055 | 5.171 | 4.910 | 5.016 | 89,439 | +0.06(+1.17%) |
Jan 26, 2024 | 4.910 | 5.024 | 4.852 | 4.958 | 51,953 | -0.04(-0.77%) |
Jan 25, 2024 | 4.987 | 5.113 | 4.890 | 4.997 | 83,720 | +0.02(+0.39%) |
Jan 24, 2024 | 4.881 | 5.074 | 4.774 | 4.977 | 117,696 | +0.13(+2.59%) |
Jan 23, 2024 | 4.968 | 5.141 | 4.842 | 4.852 | 73,991 | -0.14(-2.90%) |
Jan 22, 2024 | 5.006 | 5.035 | 4.881 | 4.997 | 112,430 | +0.02(+0.39%) |
Jan 19, 2024 | 5.267 | 5.335 | 4.881 | 4.977 | 175,973 | -0.25(-4.81%) |
Jan 18, 2024 | 5.267 | 5.292 | 5.026 | 5.229 | 73,831 | +0.05(+0.93%) |
Jan 17, 2024 | 5.016 | 5.470 | 4.987 | 5.180 | 135,831 | +0.16(+3.28%) |
Jan 16, 2024 | 5.412 | 5.441 | 4.987 | 5.016 | 173,693 | -0.43(-7.98%) |
Jan 12, 2024 | 5.693 | 5.847 | 5.393 | 5.451 | 130,674 | -0.16(-2.93%) |
Jan 11, 2024 | 5.683 | 5.770 | 5.615 | 5.615 | 76,090 | -0.11(-1.86%) |
Jan 10, 2024 | 5.712 | 5.895 | 5.596 | 5.722 | 113,042 | -0.02(-0.34%) |
Jan 09, 2024 | 5.751 | 5.798 | 5.712 | 5.741 | 28,864 | -0.04(-0.67%) |
Jan 08, 2024 | 5.799 | 5.818 | 5.635 | 5.780 | 104,586 | -0.05(-0.83%) |
Jan 05, 2024 | 5.799 | 5.915 | 5.750 | 5.828 | 69,761 | +0.01(+0.17%) |
Jan 04, 2024 | 5.847 | 5.992 | 5.809 | 5.818 | 40,385 | -0.07(-1.15%) |
Jan 03, 2024 | 5.886 | 5.982 | 5.828 | 5.886 | 72,114 | -0.10(-1.62%) |
Jan 02, 2024 | 5.780 | 6.212 | 5.718 | 5.983 | 155,908 | +0.35(+6.17%) |
Dec 29, 2023 | 5.818 | 5.818 | 5.615 | 5.635 | 144,926 | -0.17(-3.00%) |
Dec 28, 2023 | 5.847 | 5.973 | 5.784 | 5.809 | 118,527 | -0.11(-1.80%) |
Dec 27, 2023 | 5.905 | 6.015 | 5.881 | 5.915 | 108,578 | +0.08(+1.32%) |
Dec 26, 2023 | 5.799 | 6.070 | 5.751 | 5.838 | 122,295 | +0.13(+2.20%) |
Dec 22, 2023 | 5.799 | 5.910 | 5.615 | 5.712 | 196,582 | -0.11(-1.83%) |
Dec 21, 2023 | 5.886 | 5.896 | 5.731 | 5.818 | 129,147 | +0.02(+0.33%) |
Dec 20, 2023 | 5.896 | 6.108 | 5.799 | 5.799 | 83,457 | -0.14(-2.44%) |
Dec 19, 2023 | 5.944 | 6.273 | 5.828 | 5.944 | 144,553 | +0.00(+0.00%) |
Dec 18, 2023 | 5.847 | 6.089 | 5.702 | 5.944 | 207,132 | -0.02(-0.32%) |
Dec 15, 2023 | 5.886 | 6.041 | 5.516 | 5.963 | 439,335 | -0.35(-5.51%) |
Dec 14, 2023 | 6.630 | 7.092 | 6.205 | 6.311 | 266,840 | -0.32(-4.81%) |
Dec 13, 2023 | 6.543 | 6.717 | 6.427 | 6.630 | 66,790 | +0.06(+0.88%) |
Dec 12, 2023 | 6.263 | 6.649 | 6.224 | 6.572 | 70,498 | +0.25(+3.98%) |
Dec 11, 2023 | 6.756 | 6.775 | 6.128 | 6.321 | 145,714 | -0.38(-5.63%) |
Dec 08, 2023 | 6.553 | 6.997 | 6.524 | 6.698 | 64,006 | +0.11(+1.61%) |
Dec 07, 2023 | 6.669 | 6.731 | 6.437 | 6.591 | 74,418 | -0.15(-2.29%) |
Dec 06, 2023 | 6.765 | 6.881 | 6.669 | 6.746 | 82,899 | -0.10(-1.41%) |
Dec 05, 2023 | 7.152 | 7.220 | 6.834 | 6.843 | 84,124 | -0.34(-4.71%) |
Dec 04, 2023 | 7.316 | 7.381 | 7.123 | 7.181 | 40,868 | -0.25(-3.38%) |