Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.380 | 5.600 | 5.350 | 5.350 | 6,695 | -0.25(-4.46%) |
Feb 28, 2024 | 5.890 | 5.890 | 5.360 | 5.600 | 7,911 | +0.24(+4.48%) |
Feb 27, 2024 | 5.410 | 5.545 | 5.230 | 5.360 | 27,465 | -0.27(-4.80%) |
Feb 26, 2024 | 4.290 | 6.000 | 4.290 | 5.630 | 346,054 | +1.32(+30.67%) |
Feb 23, 2024 | 4.250 | 4.310 | 4.250 | 4.309 | 3,977 | +0.01(+0.20%) |
Feb 22, 2024 | 4.280 | 4.370 | 4.260 | 4.300 | 2,663 | +0.02(+0.47%) |
Feb 21, 2024 | 4.300 | 4.312 | 4.260 | 4.280 | 4,595 | -0.07(-1.61%) |
Feb 20, 2024 | 4.300 | 4.350 | 4.300 | 4.350 | 2,137 | -0.04(-0.91%) |
Feb 16, 2024 | 4.300 | 4.390 | 4.300 | 4.390 | 1,054 | +0.08(+1.85%) |
Feb 15, 2024 | 4.270 | 4.450 | 4.260 | 4.310 | 3,409 | -0.13(-2.93%) |
Feb 13, 2024 | 4.440 | 955 | +0.02(+0.45%) | |||
Feb 12, 2024 | 4.300 | 4.430 | 4.300 | 4.420 | 869 | +0.13(+3.03%) |
Feb 09, 2024 | 4.250 | 4.290 | 4.250 | 4.290 | 2,750 | -0.00(-0.00%) |
Feb 08, 2024 | 4.490 | 4.510 | 4.170 | 4.290 | 10,716 | -0.09(-2.05%) |
Feb 07, 2024 | 4.420 | 4.521 | 4.260 | 4.380 | 14,813 | -0.03(-0.68%) |
Feb 06, 2024 | 4.400 | 4.510 | 4.400 | 4.410 | 5,622 | -0.03(-0.72%) |
Feb 05, 2024 | 4.650 | 4.650 | 4.400 | 4.442 | 9,838 | -0.35(-7.26%) |
Feb 01, 2024 | 4.790 | 67 | -0.05(-1.03%) | |||
Jan 31, 2024 | 4.750 | 4.840 | 4.700 | 4.840 | 948 | +0.14(+2.97%) |
Jan 30, 2024 | 4.750 | 4.760 | 4.690 | 4.700 | 22,523 | -0.05(-1.05%) |
Jan 29, 2024 | 4.710 | 4.750 | 4.710 | 4.750 | 931 | +0.00(+0.00%) |
Jan 26, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 284 | -0.18(-3.65%) |
Jan 25, 2024 | 4.690 | 4.930 | 4.690 | 4.930 | 335 | +0.20(+4.23%) |
Jan 23, 2024 | 4.730 | 202 | -0.21(-4.25%) | |||
Jan 22, 2024 | 4.780 | 4.980 | 4.780 | 4.940 | 3,814 | +0.19(+3.95%) |
Jan 19, 2024 | 4.700 | 4.845 | 4.700 | 4.752 | 1,444 | +0.00(+0.05%) |
Jan 17, 2024 | 4.750 | 21 | +0.13(+2.72%) | |||
Jan 16, 2024 | 4.610 | 4.655 | 4.610 | 4.624 | 10,417 | -0.00(-0.03%) |
Jan 12, 2024 | 4.625 | 4.625 | 4.625 | 4.625 | 359 | -0.07(-1.59%) |
Jan 11, 2024 | 4.600 | 4.700 | 4.600 | 4.700 | 1,757 | +0.08(+1.73%) |
Jan 10, 2024 | 4.655 | 4.655 | 4.620 | 4.620 | 1,115 | -0.07(-1.49%) |
Jan 09, 2024 | 4.625 | 4.690 | 4.625 | 4.690 | 511 | +0.00(+0.00%) |
Jan 08, 2024 | 4.691 | 4.700 | 4.618 | 4.690 | 3,362 | +0.12(+2.68%) |
Jan 05, 2024 | 4.610 | 4.610 | 4.567 | 4.567 | 2,286 | +0.01(+0.16%) |
Jan 04, 2024 | 4.572 | 4.572 | 4.560 | 4.560 | 659 | +0.01(+0.22%) |
Jan 03, 2024 | 4.610 | 4.610 | 4.550 | 4.550 | 5,007 | +0.12(+2.71%) |
Jan 02, 2024 | 4.660 | 4.660 | 4.430 | 4.430 | 1,807 | -0.18(-3.90%) |
Dec 29, 2023 | 4.530 | 4.650 | 4.510 | 4.610 | 5,106 | +0.14(+3.19%) |
Dec 28, 2023 | 4.530 | 4.714 | 4.409 | 4.468 | 30,203 | -0.05(-1.04%) |
Dec 27, 2023 | 4.500 | 4.560 | 4.400 | 4.514 | 14,357 | +0.06(+1.45%) |
Dec 26, 2023 | 4.520 | 4.575 | 4.450 | 4.450 | 6,235 | -0.06(-1.44%) |
Dec 22, 2023 | 4.840 | 4.900 | 4.515 | 4.515 | 3,798 | -0.12(-2.48%) |
Dec 21, 2023 | 4.710 | 4.720 | 4.510 | 4.630 | 7,632 | -0.04(-0.86%) |
Dec 20, 2023 | 5.040 | 5.040 | 4.650 | 4.670 | 2,837 | -0.37(-7.34%) |
Dec 19, 2023 | 5.280 | 5.280 | 4.380 | 5.040 | 30,381 | -0.04(-0.79%) |
Dec 18, 2023 | 5.030 | 5.190 | 4.710 | 5.080 | 5,690 | -0.07(-1.36%) |
Dec 15, 2023 | 4.990 | 5.200 | 4.916 | 5.150 | 6,632 | +0.05(+0.98%) |
Dec 14, 2023 | 5.200 | 5.325 | 4.700 | 5.100 | 10,522 | -0.14(-2.67%) |
Dec 13, 2023 | 4.990 | 5.240 | 4.990 | 5.240 | 8,075 | +0.25(+5.01%) |
Dec 12, 2023 | 4.890 | 5.000 | 4.890 | 4.990 | 10,282 | +0.16(+3.21%) |
Dec 11, 2023 | 4.600 | 4.890 | 4.520 | 4.835 | 29,488 | +0.21(+4.45%) |
Dec 08, 2023 | 4.620 | 4.650 | 4.570 | 4.629 | 16,781 | +0.12(+2.64%) |
Dec 07, 2023 | 4.700 | 4.900 | 4.510 | 4.510 | 8,080 | -0.20(-4.14%) |
Dec 05, 2023 | 4.705 | 667 | +0.05(+1.18%) | |||
Dec 04, 2023 | 4.727 | 4.727 | 4.570 | 4.650 | 9,390 | -0.08(-1.69%) |