Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.800 | 4.980 | 4.780 | 4.830 | 4,210,421 | +0.11(+2.33%) |
Feb 28, 2024 | 4.800 | 4.910 | 4.700 | 4.720 | 9,191,863 | -0.08(-1.67%) |
Feb 27, 2024 | 4.750 | 4.925 | 4.590 | 4.800 | 9,805,689 | -0.12(-2.44%) |
Feb 26, 2024 | 4.920 | 4.970 | 4.800 | 4.920 | 7,235,190 | +0.11(+2.29%) |
Feb 23, 2024 | 4.870 | 4.955 | 4.740 | 4.810 | 5,766,013 | -0.06(-1.23%) |
Feb 22, 2024 | 5.170 | 5.190 | 4.860 | 4.870 | 5,195,803 | -0.18(-3.56%) |
Feb 21, 2024 | 5.070 | 5.102 | 4.970 | 5.050 | 3,716,984 | -0.08(-1.56%) |
Feb 20, 2024 | 5.230 | 5.330 | 5.040 | 5.130 | 4,566,348 | -0.11(-2.10%) |
Feb 16, 2024 | 5.310 | 5.379 | 5.210 | 5.240 | 4,226,549 | -0.21(-3.85%) |
Feb 15, 2024 | 5.540 | 5.550 | 5.330 | 5.450 | 7,997,459 | -0.01(-0.18%) |
Feb 14, 2024 | 5.310 | 5.500 | 5.270 | 5.460 | 4,036,272 | +0.30(+5.81%) |
Feb 13, 2024 | 5.210 | 5.250 | 5.080 | 5.160 | 5,817,605 | -0.43(-7.69%) |
Feb 12, 2024 | 5.490 | 5.680 | 5.430 | 5.590 | 6,235,105 | +0.19(+3.52%) |
Feb 09, 2024 | 5.250 | 5.450 | 5.250 | 5.400 | 4,690,073 | +0.22(+4.25%) |
Feb 08, 2024 | 4.910 | 5.230 | 4.910 | 5.180 | 3,650,273 | +0.27(+5.50%) |
Feb 07, 2024 | 5.080 | 5.090 | 4.900 | 4.910 | 2,504,733 | -0.15(-2.96%) |
Feb 06, 2024 | 4.700 | 5.075 | 4.670 | 5.060 | 4,342,638 | +0.39(+8.35%) |
Feb 05, 2024 | 4.870 | 4.870 | 4.620 | 4.670 | 4,587,260 | -0.27(-5.47%) |
Feb 02, 2024 | 4.890 | 4.960 | 4.780 | 4.940 | 3,767,409 | -0.01(-0.20%) |
Feb 01, 2024 | 4.920 | 5.065 | 4.874 | 4.950 | 2,619,617 | +0.12(+2.48%) |
Jan 31, 2024 | 4.970 | 5.220 | 4.820 | 4.830 | 4,223,110 | -0.16(-3.21%) |
Jan 30, 2024 | 5.100 | 5.160 | 4.920 | 4.990 | 3,668,567 | -0.18(-3.48%) |
Jan 29, 2024 | 4.930 | 5.220 | 4.900 | 5.170 | 3,946,401 | +0.27(+5.51%) |
Jan 26, 2024 | 5.020 | 5.140 | 4.880 | 4.900 | 3,547,337 | -0.08(-1.61%) |
Jan 25, 2024 | 5.050 | 5.120 | 4.950 | 4.980 | 3,660,105 | -0.03(-0.60%) |
Jan 24, 2024 | 5.550 | 5.590 | 5.010 | 5.010 | 4,851,919 | -0.41(-7.56%) |
Jan 23, 2024 | 5.490 | 5.530 | 5.325 | 5.420 | 4,448,249 | +0.11(+2.07%) |
Jan 22, 2024 | 5.450 | 5.850 | 5.150 | 5.310 | 10,464,358 | +0.25(+4.94%) |
Jan 19, 2024 | 5.020 | 5.115 | 4.870 | 5.060 | 3,438,741 | +0.04(+0.80%) |
Jan 18, 2024 | 5.220 | 5.250 | 4.860 | 5.020 | 3,799,790 | -0.02(-0.40%) |
Jan 17, 2024 | 4.920 | 5.040 | 4.820 | 5.040 | 3,494,761 | +0.08(+1.61%) |
Jan 16, 2024 | 5.090 | 5.100 | 4.950 | 4.960 | 3,826,054 | -0.21(-4.06%) |
Jan 12, 2024 | 5.240 | 5.400 | 5.155 | 5.170 | 2,294,540 | -0.05(-0.96%) |
Jan 11, 2024 | 5.340 | 5.390 | 5.090 | 5.220 | 3,620,268 | -0.16(-2.97%) |
Jan 10, 2024 | 5.410 | 5.500 | 5.310 | 5.380 | 2,167,901 | -0.03(-0.55%) |
Jan 09, 2024 | 5.400 | 5.545 | 5.310 | 5.410 | 3,255,151 | -0.14(-2.52%) |
Jan 08, 2024 | 5.530 | 5.630 | 5.470 | 5.550 | 3,622,268 | +0.02(+0.36%) |
Jan 05, 2024 | 5.590 | 5.700 | 5.530 | 5.530 | 2,700,099 | -0.12(-2.12%) |
Jan 04, 2024 | 5.590 | 5.810 | 5.500 | 5.650 | 3,653,947 | +0.06(+1.07%) |
Jan 03, 2024 | 5.750 | 5.750 | 5.550 | 5.590 | 3,671,015 | -0.22(-3.79%) |
Jan 02, 2024 | 6.020 | 6.050 | 5.750 | 5.810 | 5,171,089 | -0.33(-5.37%) |
Dec 29, 2023 | 6.250 | 6.345 | 6.070 | 6.140 | 3,607,589 | -0.10(-1.60%) |
Dec 28, 2023 | 6.300 | 6.380 | 6.130 | 6.240 | 3,932,390 | -0.12(-1.89%) |
Dec 27, 2023 | 6.500 | 6.690 | 6.300 | 6.360 | 3,593,772 | -0.10(-1.55%) |
Dec 26, 2023 | 6.500 | 6.525 | 6.380 | 6.460 | 2,612,101 | +0.01(+0.16%) |
Dec 22, 2023 | 6.500 | 6.540 | 6.375 | 6.450 | 3,216,719 | +0.02(+0.31%) |
Dec 21, 2023 | 6.350 | 6.480 | 6.230 | 6.430 | 3,670,966 | +0.19(+3.04%) |
Dec 20, 2023 | 6.560 | 6.700 | 6.230 | 6.240 | 5,152,024 | -0.43(-6.45%) |
Dec 19, 2023 | 6.470 | 6.690 | 6.440 | 6.670 | 4,551,754 | +0.24(+3.73%) |
Dec 18, 2023 | 6.790 | 6.790 | 6.370 | 6.430 | 5,899,729 | -0.27(-4.03%) |
Dec 15, 2023 | 6.950 | 6.970 | 6.650 | 6.700 | 9,977,406 | -0.20(-2.90%) |
Dec 14, 2023 | 6.660 | 7.015 | 6.620 | 6.900 | 10,678,869 | +0.35(+5.34%) |
Dec 13, 2023 | 6.350 | 6.605 | 6.030 | 6.550 | 6,809,368 | +0.20(+3.15%) |
Dec 12, 2023 | 6.660 | 6.818 | 6.310 | 6.350 | 4,509,888 | -0.29(-4.37%) |
Dec 11, 2023 | 6.720 | 6.775 | 6.560 | 6.640 | 4,077,238 | -0.09(-1.34%) |
Dec 08, 2023 | 6.220 | 6.740 | 6.155 | 6.730 | 7,281,178 | +0.48(+7.68%) |
Dec 07, 2023 | 6.190 | 6.305 | 6.050 | 6.250 | 4,330,513 | +0.04(+0.64%) |
Dec 06, 2023 | 6.280 | 6.550 | 6.200 | 6.210 | 4,643,847 | +0.01(+0.16%) |
Dec 05, 2023 | 6.430 | 6.500 | 6.190 | 6.200 | 3,749,085 | -0.31(-4.76%) |
Dec 04, 2023 | 6.280 | 6.540 | 6.200 | 6.510 | 6,173,240 | +0.21(+3.33%) |