Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.450 | 4.490 | 4.330 | 4.440 | 179,625 | -0.07(-1.55%) |
Feb 28, 2024 | 4.540 | 4.550 | 4.380 | 4.510 | 194,395 | +0.04(+0.89%) |
Feb 27, 2024 | 4.580 | 4.580 | 4.380 | 4.470 | 94,810 | -0.12(-2.61%) |
Feb 26, 2024 | 4.490 | 4.640 | 4.320 | 4.590 | 161,931 | +0.10(+2.23%) |
Feb 23, 2024 | 4.480 | 4.500 | 4.410 | 4.490 | 70,612 | +0.00(+0.00%) |
Feb 22, 2024 | 4.495 | 4.510 | 4.430 | 4.490 | 60,733 | -0.00(-0.11%) |
Feb 21, 2024 | 4.560 | 4.560 | 4.460 | 4.495 | 93,416 | -0.05(-1.21%) |
Feb 20, 2024 | 4.670 | 4.700 | 4.470 | 4.550 | 159,501 | -0.14(-2.99%) |
Feb 16, 2024 | 4.790 | 4.850 | 4.570 | 4.690 | 67,705 | -0.08(-1.68%) |
Feb 15, 2024 | 4.850 | 4.870 | 4.717 | 4.770 | 59,983 | -0.03(-0.61%) |
Feb 14, 2024 | 4.750 | 4.890 | 4.680 | 4.799 | 62,426 | +0.08(+1.63%) |
Feb 13, 2024 | 4.930 | 4.940 | 4.670 | 4.722 | 50,806 | -0.04(-0.80%) |
Feb 12, 2024 | 4.650 | 5.000 | 4.650 | 4.760 | 100,951 | +0.12(+2.59%) |
Feb 09, 2024 | 4.590 | 4.640 | 4.371 | 4.640 | 214,596 | +0.02(+0.43%) |
Feb 08, 2024 | 4.750 | 4.750 | 4.380 | 4.620 | 143,393 | -0.11(-2.33%) |
Feb 07, 2024 | 4.840 | 4.950 | 4.590 | 4.730 | 92,702 | -0.11(-2.27%) |
Feb 06, 2024 | 4.510 | 4.960 | 4.228 | 4.840 | 362,270 | +0.25(+5.45%) |
Feb 05, 2024 | 5.120 | 5.160 | 3.610 | 4.590 | 692,361 | -0.53(-10.35%) |
Feb 02, 2024 | 5.290 | 5.290 | 5.110 | 5.120 | 317,152 | -0.26(-4.83%) |
Feb 01, 2024 | 5.810 | 5.810 | 5.010 | 5.380 | 449,855 | -0.46(-7.96%) |
Jan 31, 2024 | 5.960 | 5.960 | 5.790 | 5.845 | 153,419 | -0.12(-1.93%) |
Jan 30, 2024 | 5.970 | 5.980 | 5.930 | 5.960 | 46,684 | -0.02(-0.33%) |
Jan 29, 2024 | 5.990 | 5.990 | 5.950 | 5.980 | 36,174 | +0.00(+0.00%) |
Jan 26, 2024 | 5.990 | 6.000 | 5.900 | 5.980 | 57,886 | +0.01(+0.17%) |
Jan 25, 2024 | 5.980 | 6.000 | 5.904 | 5.970 | 91,901 | -0.01(-0.17%) |
Jan 24, 2024 | 6.050 | 6.050 | 5.960 | 5.980 | 59,273 | -0.06(-0.99%) |
Jan 23, 2024 | 6.000 | 6.100 | 6.000 | 6.040 | 71,377 | -0.04(-0.66%) |
Jan 22, 2024 | 6.090 | 6.100 | 6.000 | 6.080 | 63,250 | -0.02(-0.33%) |
Jan 19, 2024 | 6.100 | 6.180 | 6.040 | 6.100 | 52,702 | +0.00(+0.00%) |
Jan 18, 2024 | 6.250 | 6.250 | 6.070 | 6.100 | 82,772 | -0.16(-2.56%) |
Jan 17, 2024 | 6.325 | 6.390 | 6.220 | 6.260 | 54,297 | +0.01(+0.16%) |
Jan 16, 2024 | 6.200 | 6.500 | 6.170 | 6.250 | 170,778 | +0.05(+0.81%) |
Jan 12, 2024 | 6.190 | 6.240 | 6.170 | 6.200 | 41,283 | +0.02(+0.32%) |
Jan 11, 2024 | 6.170 | 6.200 | 6.140 | 6.180 | 21,087 | +0.01(+0.16%) |
Jan 10, 2024 | 6.170 | 6.195 | 6.130 | 6.170 | 42,142 | +0.00(+0.00%) |
Jan 09, 2024 | 6.160 | 6.170 | 6.090 | 6.170 | 37,542 | +0.06(+0.98%) |
Jan 08, 2024 | 6.060 | 6.160 | 6.020 | 6.110 | 77,331 | +0.09(+1.50%) |
Jan 05, 2024 | 6.030 | 6.090 | 6.010 | 6.020 | 25,264 | -0.08(-1.23%) |
Jan 04, 2024 | 6.030 | 6.122 | 5.960 | 6.095 | 96,270 | +0.08(+1.25%) |
Jan 03, 2024 | 6.000 | 6.080 | 5.985 | 6.020 | 31,372 | -0.05(-0.82%) |
Jan 02, 2024 | 5.970 | 6.110 | 5.970 | 6.070 | 77,837 | +0.11(+1.85%) |
Dec 29, 2023 | 6.070 | 6.130 | 5.930 | 5.960 | 77,372 | -0.07(-1.16%) |
Dec 28, 2023 | 5.990 | 6.070 | 5.900 | 6.030 | 128,204 | -0.00(-0.07%) |
Dec 27, 2023 | 6.070 | 6.100 | 6.000 | 6.034 | 46,108 | -0.04(-0.59%) |
Dec 26, 2023 | 6.050 | 6.100 | 5.970 | 6.070 | 92,912 | +0.04(+0.66%) |
Dec 22, 2023 | 6.090 | 6.140 | 5.980 | 6.030 | 89,005 | -0.05(-0.82%) |
Dec 21, 2023 | 6.040 | 6.100 | 6.000 | 6.080 | 62,339 | +0.01(+0.16%) |
Dec 20, 2023 | 6.090 | 6.160 | 6.020 | 6.070 | 51,996 | -0.06(-1.04%) |
Dec 19, 2023 | 6.080 | 6.190 | 6.080 | 6.134 | 37,259 | -0.02(-0.26%) |
Dec 18, 2023 | 6.130 | 6.155 | 6.060 | 6.150 | 52,837 | +0.03(+0.49%) |
Dec 15, 2023 | 6.120 | 6.140 | 6.110 | 6.120 | 62,841 | +0.00(+0.00%) |
Dec 14, 2023 | 6.150 | 6.150 | 6.110 | 6.120 | 61,335 | -0.02(-0.33%) |
Dec 13, 2023 | 6.070 | 6.140 | 6.020 | 6.140 | 52,912 | +0.07(+1.15%) |
Dec 12, 2023 | 6.170 | 6.170 | 6.050 | 6.070 | 42,043 | -0.09(-1.46%) |
Dec 11, 2023 | 6.130 | 6.170 | 6.110 | 6.160 | 64,890 | +0.03(+0.49%) |
Dec 08, 2023 | 6.120 | 6.150 | 6.100 | 6.130 | 37,930 | +0.01(+0.16%) |
Dec 07, 2023 | 6.110 | 6.160 | 6.060 | 6.120 | 52,954 | +0.01(+0.23%) |
Dec 06, 2023 | 6.070 | 6.120 | 6.040 | 6.106 | 38,323 | +0.05(+0.76%) |
Dec 05, 2023 | 6.140 | 6.220 | 6.060 | 6.060 | 61,643 | -0.08(-1.30%) |
Dec 04, 2023 | 6.100 | 6.190 | 6.075 | 6.140 | 69,751 | +0.05(+0.82%) |