Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.570 | 5.660 | 5.210 | 5.260 | 177,551 | -0.22(-4.01%) |
Feb 28, 2024 | 5.370 | 5.591 | 5.360 | 5.480 | 213,899 | +0.07(+1.29%) |
Feb 27, 2024 | 5.480 | 5.570 | 5.325 | 5.410 | 208,063 | +0.01(+0.19%) |
Feb 26, 2024 | 5.550 | 5.790 | 5.220 | 5.400 | 967,361 | +0.10(+1.89%) |
Feb 23, 2024 | 5.040 | 5.460 | 5.040 | 5.300 | 1,706,147 | +0.34(+6.85%) |
Feb 22, 2024 | 5.020 | 5.050 | 4.900 | 4.960 | 112,162 | -0.04(-0.80%) |
Feb 21, 2024 | 4.990 | 5.070 | 4.890 | 5.000 | 83,213 | +0.00(+0.00%) |
Feb 20, 2024 | 4.990 | 5.080 | 4.910 | 5.000 | 128,410 | -0.03(-0.60%) |
Feb 16, 2024 | 4.980 | 5.050 | 4.890 | 5.030 | 129,962 | +0.03(+0.60%) |
Feb 15, 2024 | 5.000 | 5.100 | 4.910 | 5.000 | 241,292 | +0.10(+2.04%) |
Feb 14, 2024 | 4.860 | 4.915 | 4.780 | 4.900 | 107,984 | +0.08(+1.66%) |
Feb 13, 2024 | 4.780 | 4.955 | 4.700 | 4.820 | 440,719 | -0.05(-1.03%) |
Feb 12, 2024 | 4.870 | 4.945 | 4.730 | 4.870 | 1,130,163 | -0.01(-0.20%) |
Feb 09, 2024 | 4.820 | 4.940 | 4.460 | 4.880 | 272,298 | +0.07(+1.46%) |
Feb 08, 2024 | 5.070 | 5.070 | 4.560 | 4.810 | 257,133 | -0.09(-1.84%) |
Feb 07, 2024 | 4.960 | 5.100 | 4.820 | 4.900 | 158,137 | -0.03(-0.61%) |
Feb 06, 2024 | 4.950 | 5.140 | 4.700 | 4.930 | 344,561 | +0.05(+1.02%) |
Feb 05, 2024 | 4.590 | 4.880 | 4.561 | 4.880 | 91,908 | +0.20(+4.27%) |
Feb 02, 2024 | 4.570 | 4.720 | 4.535 | 4.680 | 98,721 | +0.09(+1.96%) |
Feb 01, 2024 | 4.580 | 4.710 | 4.495 | 4.590 | 73,995 | +0.04(+0.88%) |
Jan 31, 2024 | 4.570 | 4.635 | 4.461 | 4.550 | 75,552 | -0.03(-0.66%) |
Jan 30, 2024 | 4.830 | 4.830 | 4.510 | 4.580 | 83,335 | -0.27(-5.57%) |
Jan 29, 2024 | 4.790 | 4.934 | 4.720 | 4.850 | 76,272 | +0.02(+0.41%) |
Jan 26, 2024 | 4.890 | 4.890 | 4.730 | 4.830 | 75,901 | -0.06(-1.23%) |
Jan 25, 2024 | 4.590 | 4.950 | 4.570 | 4.890 | 128,011 | +0.31(+6.77%) |
Jan 24, 2024 | 4.770 | 4.930 | 4.190 | 4.580 | 210,602 | -0.37(-7.47%) |
Jan 23, 2024 | 5.010 | 5.124 | 4.880 | 4.950 | 107,320 | -0.05(-1.00%) |
Jan 22, 2024 | 5.230 | 5.285 | 4.820 | 5.000 | 147,589 | -0.20(-3.85%) |
Jan 19, 2024 | 5.180 | 5.290 | 4.950 | 5.200 | 114,932 | +0.11(+2.16%) |
Jan 18, 2024 | 5.160 | 5.310 | 4.920 | 5.090 | 472,903 | -0.07(-1.36%) |
Jan 17, 2024 | 5.160 | 5.320 | 4.800 | 5.160 | 123,833 | -0.09(-1.71%) |
Jan 16, 2024 | 5.350 | 5.440 | 4.990 | 5.250 | 166,500 | -0.13(-2.42%) |
Jan 12, 2024 | 5.190 | 5.450 | 5.110 | 5.380 | 66,039 | +0.12(+2.28%) |
Jan 11, 2024 | 5.220 | 5.315 | 4.995 | 5.260 | 117,152 | +0.04(+0.77%) |
Jan 10, 2024 | 5.390 | 5.520 | 4.900 | 5.220 | 223,857 | -0.17(-3.15%) |
Jan 09, 2024 | 5.350 | 5.580 | 5.289 | 5.390 | 518,848 | +0.02(+0.37%) |
Jan 08, 2024 | 5.240 | 5.500 | 5.240 | 5.370 | 107,237 | +0.11(+2.09%) |
Jan 05, 2024 | 5.400 | 5.470 | 5.200 | 5.260 | 184,171 | -0.17(-3.13%) |
Jan 04, 2024 | 5.100 | 5.590 | 5.050 | 5.430 | 264,351 | +0.39(+7.74%) |
Jan 03, 2024 | 5.250 | 5.400 | 4.990 | 5.040 | 155,275 | -0.16(-3.08%) |
Jan 02, 2024 | 5.170 | 5.750 | 5.037 | 5.200 | 361,947 | -0.04(-0.76%) |
Dec 29, 2023 | 4.970 | 5.310 | 4.950 | 5.240 | 122,157 | +0.27(+5.43%) |
Dec 28, 2023 | 5.070 | 5.270 | 4.910 | 4.970 | 105,877 | -0.13(-2.55%) |
Dec 27, 2023 | 4.950 | 5.170 | 4.840 | 5.100 | 96,328 | +0.12(+2.41%) |
Dec 26, 2023 | 4.940 | 5.080 | 4.840 | 4.980 | 102,057 | +0.21(+4.40%) |
Dec 22, 2023 | 4.650 | 4.923 | 4.560 | 4.770 | 81,279 | +0.18(+3.92%) |
Dec 21, 2023 | 4.470 | 4.960 | 4.470 | 4.590 | 131,674 | +0.13(+2.91%) |
Dec 20, 2023 | 5.000 | 5.040 | 4.300 | 4.460 | 219,342 | -0.53(-10.62%) |
Dec 19, 2023 | 5.160 | 5.350 | 4.820 | 4.990 | 213,583 | -0.23(-4.41%) |
Dec 18, 2023 | 4.600 | 5.500 | 4.600 | 5.220 | 409,670 | +0.57(+12.26%) |
Dec 15, 2023 | 4.030 | 4.700 | 3.980 | 4.650 | 834,962 | +0.63(+15.67%) |
Dec 14, 2023 | 4.030 | 4.450 | 3.980 | 4.020 | 932,899 | +0.07(+1.77%) |
Dec 13, 2023 | 3.980 | 4.090 | 3.940 | 3.950 | 131,740 | -0.04(-1.00%) |
Dec 12, 2023 | 3.840 | 4.110 | 3.840 | 3.990 | 154,409 | +0.02(+0.50%) |
Dec 11, 2023 | 3.940 | 4.000 | 3.830 | 3.970 | 166,208 | +0.04(+1.02%) |
Dec 08, 2023 | 3.850 | 4.120 | 3.787 | 3.930 | 93,601 | +0.02(+0.51%) |
Dec 07, 2023 | 3.640 | 4.000 | 3.563 | 3.910 | 147,941 | +0.22(+5.96%) |
Dec 06, 2023 | 3.610 | 3.829 | 3.501 | 3.690 | 90,155 | +0.15(+4.24%) |
Dec 05, 2023 | 3.500 | 3.720 | 3.390 | 3.540 | 124,290 | +0.00(+0.00%) |
Dec 04, 2023 | 3.620 | 3.710 | 3.490 | 3.540 | 148,012 | -0.08(-2.21%) |