Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.806 | 4.885 | 4.767 | 4.836 | 9,417,081 | +0.12(+2.51%) |
Feb 28, 2024 | 4.767 | 4.784 | 4.688 | 4.717 | 8,450,522 | -0.08(-1.65%) |
Feb 27, 2024 | 4.875 | 4.905 | 4.786 | 4.796 | 11,550,654 | -0.06(-1.22%) |
Feb 26, 2024 | 4.845 | 4.895 | 4.816 | 4.855 | 10,540,006 | -0.06(-1.20%) |
Feb 23, 2024 | 4.875 | 4.954 | 4.806 | 4.915 | 10,052,433 | +0.05(+1.01%) |
Feb 22, 2024 | 4.875 | 4.934 | 4.816 | 4.865 | 11,531,294 | -0.03(-0.60%) |
Feb 21, 2024 | 4.984 | 5.003 | 4.855 | 4.895 | 9,889,631 | -0.11(-2.17%) |
Feb 20, 2024 | 5.033 | 5.112 | 4.993 | 5.003 | 10,493,119 | +0.00(+0.00%) |
Feb 16, 2024 | 5.013 | 5.117 | 4.984 | 5.003 | 12,958,385 | -0.06(-1.17%) |
Feb 15, 2024 | 5.043 | 5.280 | 5.043 | 5.063 | 18,092,604 | +0.14(+2.81%) |
Feb 14, 2024 | 4.885 | 4.934 | 4.850 | 4.924 | 12,555,863 | +0.03(+0.60%) |
Feb 13, 2024 | 4.993 | 5.003 | 4.828 | 4.895 | 15,644,566 | -0.25(-4.80%) |
Feb 12, 2024 | 5.102 | 5.181 | 5.043 | 5.142 | 10,683,270 | +0.05(+0.97%) |
Feb 09, 2024 | 5.230 | 5.270 | 5.082 | 5.092 | 12,652,876 | -0.16(-3.01%) |
Feb 08, 2024 | 5.260 | 5.319 | 5.250 | 5.250 | 8,540,614 | -0.07(-1.30%) |
Feb 07, 2024 | 5.369 | 5.388 | 5.299 | 5.319 | 7,163,812 | -0.04(-0.74%) |
Feb 06, 2024 | 5.359 | 5.408 | 5.299 | 5.359 | 8,272,693 | +0.03(+0.56%) |
Feb 05, 2024 | 5.339 | 5.369 | 5.260 | 5.329 | 10,954,930 | -0.10(-1.82%) |
Feb 02, 2024 | 5.517 | 5.517 | 5.369 | 5.428 | 12,001,493 | -0.25(-4.35%) |
Feb 01, 2024 | 5.487 | 5.719 | 5.487 | 5.674 | 11,410,844 | +0.24(+4.36%) |
Jan 31, 2024 | 5.487 | 5.595 | 5.428 | 5.438 | 11,695,686 | -0.01(-0.18%) |
Jan 30, 2024 | 5.536 | 5.561 | 5.408 | 5.447 | 11,073,309 | -0.04(-0.72%) |
Jan 29, 2024 | 5.517 | 5.526 | 5.408 | 5.487 | 10,129,928 | +0.02(+0.36%) |
Jan 26, 2024 | 5.497 | 5.517 | 5.447 | 5.467 | 6,788,656 | -0.02(-0.36%) |
Jan 25, 2024 | 5.447 | 5.536 | 5.393 | 5.487 | 11,594,820 | +0.14(+2.58%) |
Jan 24, 2024 | 5.605 | 5.655 | 5.299 | 5.349 | 17,862,216 | -0.14(-2.52%) |
Jan 23, 2024 | 5.418 | 5.497 | 5.324 | 5.487 | 13,293,298 | +0.12(+2.21%) |
Jan 22, 2024 | 5.280 | 5.398 | 5.230 | 5.369 | 9,910,731 | +0.04(+0.74%) |
Jan 19, 2024 | 5.398 | 5.408 | 5.309 | 5.329 | 13,531,462 | -0.04(-0.74%) |
Jan 18, 2024 | 5.408 | 5.408 | 5.329 | 5.369 | 9,822,946 | +0.01(+0.18%) |
Jan 17, 2024 | 5.447 | 5.517 | 5.329 | 5.359 | 15,623,350 | -0.20(-3.55%) |
Jan 16, 2024 | 5.704 | 5.724 | 5.551 | 5.556 | 13,258,050 | -0.26(-4.41%) |
Jan 12, 2024 | 5.724 | 5.882 | 5.724 | 5.813 | 12,466,110 | +0.26(+4.62%) |
Jan 11, 2024 | 5.546 | 5.605 | 5.477 | 5.556 | 12,059,821 | +0.00(+0.00%) |
Jan 10, 2024 | 5.526 | 5.576 | 5.480 | 5.556 | 8,979,551 | +0.03(+0.54%) |
Jan 09, 2024 | 5.586 | 5.620 | 5.477 | 5.526 | 10,901,869 | -0.09(-1.58%) |
Jan 08, 2024 | 5.556 | 5.665 | 5.526 | 5.615 | 9,477,419 | -0.02(-0.35%) |
Jan 05, 2024 | 5.684 | 5.842 | 5.620 | 5.635 | 11,359,264 | -0.05(-0.87%) |
Jan 04, 2024 | 5.635 | 5.753 | 5.586 | 5.684 | 11,758,763 | +0.04(+0.70%) |
Jan 03, 2024 | 5.684 | 5.724 | 5.595 | 5.645 | 17,279,080 | -0.20(-3.38%) |
Jan 02, 2024 | 5.961 | 6.030 | 5.822 | 5.842 | 14,316,680 | -0.13(-2.15%) |
Dec 29, 2023 | 5.951 | 6.000 | 5.887 | 5.970 | 10,006,780 | -0.03(-0.49%) |
Dec 28, 2023 | 6.128 | 6.178 | 6.000 | 6.000 | 10,458,778 | -0.14(-2.25%) |
Dec 27, 2023 | 6.119 | 6.237 | 6.097 | 6.138 | 9,532,244 | +0.04(+0.65%) |
Dec 26, 2023 | 6.119 | 6.148 | 6.044 | 6.099 | 5,898,465 | +0.02(+0.32%) |
Dec 22, 2023 | 6.148 | 6.257 | 6.079 | 6.079 | 12,922,565 | +0.05(+0.82%) |
Dec 21, 2023 | 6.030 | 6.079 | 5.990 | 6.030 | 12,581,723 | +0.10(+1.66%) |
Dec 20, 2023 | 6.079 | 6.128 | 5.921 | 5.931 | 13,996,135 | -0.17(-2.75%) |
Dec 19, 2023 | 5.961 | 6.168 | 5.941 | 6.099 | 14,694,769 | +0.14(+2.32%) |
Dec 18, 2023 | 5.951 | 6.030 | 5.872 | 5.961 | 12,760,359 | +0.01(+0.17%) |
Dec 15, 2023 | 6.000 | 6.079 | 5.941 | 5.951 | 24,863,934 | -0.09(-1.47%) |
Dec 14, 2023 | 6.010 | 6.168 | 6.010 | 6.040 | 22,120,046 | +0.13(+2.17%) |
Dec 13, 2023 | 5.536 | 5.921 | 5.512 | 5.911 | 19,305,704 | +0.38(+6.77%) |
Dec 12, 2023 | 5.655 | 5.655 | 5.507 | 5.536 | 12,242,443 | -0.11(-1.92%) |
Dec 11, 2023 | 5.586 | 5.665 | 5.521 | 5.645 | 14,064,881 | -0.03(-0.52%) |
Dec 08, 2023 | 5.615 | 5.734 | 5.586 | 5.674 | 14,629,874 | -0.08(-1.37%) |
Dec 07, 2023 | 5.813 | 5.847 | 5.724 | 5.753 | 11,919,986 | -0.06(-1.02%) |
Dec 06, 2023 | 5.783 | 5.892 | 5.753 | 5.813 | 20,025,790 | +0.10(+1.73%) |
Dec 05, 2023 | 5.714 | 5.773 | 5.665 | 5.714 | 14,477,992 | -0.09(-1.53%) |
Dec 04, 2023 | 5.734 | 5.832 | 5.674 | 5.803 | 24,204,980 | -0.06(-1.01%) |