Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.450 | 4.470 | 4.320 | 4.350 | 69,063 | +0.01(+0.23%) |
Feb 28, 2024 | 4.380 | 4.420 | 4.340 | 4.340 | 88,820 | -0.10(-2.25%) |
Feb 27, 2024 | 4.390 | 4.520 | 4.370 | 4.440 | 127,929 | +0.08(+1.83%) |
Feb 26, 2024 | 4.400 | 4.415 | 4.280 | 4.360 | 111,768 | -0.07(-1.58%) |
Feb 23, 2024 | 4.400 | 4.440 | 4.300 | 4.430 | 101,822 | +0.05(+1.14%) |
Feb 22, 2024 | 4.390 | 4.480 | 4.360 | 4.380 | 140,248 | +0.00(+0.00%) |
Feb 21, 2024 | 4.430 | 4.465 | 4.380 | 4.380 | 108,590 | -0.06(-1.35%) |
Feb 20, 2024 | 4.540 | 4.630 | 4.420 | 4.440 | 115,837 | -0.20(-4.31%) |
Feb 16, 2024 | 4.720 | 4.860 | 4.600 | 4.640 | 126,836 | -0.14(-2.93%) |
Feb 15, 2024 | 4.570 | 4.790 | 4.570 | 4.780 | 111,600 | +0.28(+6.22%) |
Feb 14, 2024 | 4.560 | 4.605 | 4.430 | 4.500 | 134,740 | -0.03(-0.66%) |
Feb 13, 2024 | 4.670 | 4.740 | 4.460 | 4.530 | 174,839 | -0.42(-8.48%) |
Feb 12, 2024 | 4.770 | 4.990 | 4.770 | 4.950 | 145,147 | +0.17(+3.56%) |
Feb 09, 2024 | 4.750 | 4.850 | 4.670 | 4.780 | 102,769 | +0.07(+1.49%) |
Feb 08, 2024 | 4.590 | 4.710 | 4.560 | 4.710 | 69,239 | +0.12(+2.61%) |
Feb 07, 2024 | 4.570 | 4.660 | 4.500 | 4.590 | 115,004 | +0.05(+1.10%) |
Feb 06, 2024 | 4.600 | 4.729 | 4.520 | 4.540 | 71,793 | -0.11(-2.37%) |
Feb 05, 2024 | 4.650 | 4.710 | 4.580 | 4.650 | 103,672 | +0.00(+0.00%) |
Feb 02, 2024 | 4.720 | 4.790 | 4.650 | 4.650 | 125,149 | -0.17(-3.53%) |
Feb 01, 2024 | 4.770 | 4.860 | 4.650 | 4.820 | 133,152 | +0.09(+1.90%) |
Jan 31, 2024 | 5.020 | 5.040 | 4.700 | 4.730 | 170,687 | -0.27(-5.40%) |
Jan 30, 2024 | 4.910 | 5.090 | 4.910 | 5.000 | 116,551 | +0.05(+1.01%) |
Jan 29, 2024 | 4.950 | 4.960 | 4.840 | 4.950 | 97,723 | +0.04(+0.81%) |
Jan 26, 2024 | 5.000 | 5.030 | 4.864 | 4.910 | 92,705 | -0.04(-0.81%) |
Jan 25, 2024 | 4.920 | 4.980 | 4.831 | 4.950 | 130,379 | +0.11(+2.27%) |
Jan 24, 2024 | 5.000 | 5.028 | 4.790 | 4.840 | 136,070 | -0.08(-1.63%) |
Jan 23, 2024 | 5.190 | 5.190 | 4.910 | 4.920 | 107,376 | -0.19(-3.72%) |
Jan 22, 2024 | 4.840 | 5.120 | 4.830 | 5.110 | 136,993 | +0.32(+6.68%) |
Jan 19, 2024 | 4.740 | 4.810 | 4.610 | 4.790 | 134,322 | +0.11(+2.35%) |
Jan 18, 2024 | 4.780 | 4.780 | 4.640 | 4.680 | 111,933 | -0.03(-0.64%) |
Jan 17, 2024 | 4.830 | 4.890 | 4.700 | 4.710 | 155,009 | -0.18(-3.68%) |
Jan 16, 2024 | 5.140 | 5.125 | 4.880 | 4.890 | 116,698 | -0.28(-5.42%) |
Jan 12, 2024 | 5.250 | 5.280 | 5.120 | 5.170 | 70,094 | +0.01(+0.19%) |
Jan 11, 2024 | 5.140 | 5.170 | 5.020 | 5.160 | 112,080 | -0.03(-0.58%) |
Jan 10, 2024 | 5.220 | 5.270 | 5.110 | 5.190 | 111,166 | -0.02(-0.38%) |
Jan 09, 2024 | 5.190 | 5.290 | 5.140 | 5.210 | 126,205 | -0.01(-0.19%) |
Jan 08, 2024 | 5.060 | 5.280 | 5.030 | 5.220 | 96,326 | +0.14(+2.76%) |
Jan 05, 2024 | 5.000 | 5.160 | 5.000 | 5.080 | 289,084 | +0.00(+0.00%) |
Jan 04, 2024 | 5.130 | 5.210 | 5.025 | 5.080 | 149,793 | +0.01(+0.20%) |
Jan 03, 2024 | 5.390 | 5.390 | 5.070 | 5.070 | 142,966 | -0.38(-6.97%) |
Jan 02, 2024 | 5.450 | 5.540 | 5.390 | 5.450 | 153,216 | +0.04(+0.74%) |
Dec 29, 2023 | 5.500 | 5.570 | 5.410 | 5.410 | 125,009 | -0.12(-2.17%) |
Dec 28, 2023 | 5.490 | 5.590 | 5.440 | 5.530 | 205,492 | +0.03(+0.55%) |
Dec 27, 2023 | 5.550 | 5.629 | 5.450 | 5.500 | 125,246 | +0.04(+0.73%) |
Dec 26, 2023 | 5.310 | 5.635 | 5.310 | 5.460 | 194,577 | +0.20(+3.80%) |
Dec 22, 2023 | 5.380 | 5.500 | 5.230 | 5.260 | 177,676 | -0.14(-2.59%) |
Dec 21, 2023 | 5.180 | 5.420 | 5.100 | 5.400 | 134,472 | +0.24(+4.65%) |
Dec 20, 2023 | 5.210 | 5.230 | 4.970 | 5.160 | 218,585 | +0.02(+0.39%) |
Dec 19, 2023 | 4.930 | 5.150 | 4.870 | 5.140 | 195,341 | +0.26(+5.33%) |
Dec 18, 2023 | 4.980 | 4.980 | 4.740 | 4.880 | 160,618 | -0.03(-0.61%) |
Dec 15, 2023 | 4.980 | 4.990 | 4.820 | 4.910 | 267,339 | -0.03(-0.61%) |
Dec 14, 2023 | 4.870 | 5.060 | 4.740 | 4.940 | 207,795 | +0.19(+4.00%) |
Dec 13, 2023 | 4.420 | 4.780 | 4.413 | 4.750 | 233,005 | +0.30(+6.74%) |
Dec 12, 2023 | 4.640 | 4.640 | 4.440 | 4.450 | 161,122 | -0.20(-4.30%) |
Dec 11, 2023 | 4.800 | 4.800 | 4.630 | 4.650 | 171,100 | -0.16(-3.33%) |
Dec 08, 2023 | 4.740 | 4.846 | 4.710 | 4.810 | 75,628 | +0.05(+1.05%) |
Dec 07, 2023 | 4.750 | 4.780 | 4.640 | 4.760 | 82,093 | +0.05(+1.06%) |
Dec 06, 2023 | 4.770 | 4.910 | 4.670 | 4.710 | 106,908 | +0.00(+0.00%) |
Dec 05, 2023 | 4.980 | 4.980 | 4.700 | 4.710 | 142,195 | -0.30(-5.99%) |
Dec 04, 2023 | 4.910 | 5.060 | 4.900 | 5.010 | 85,522 | +0.13(+2.66%) |