Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.800 | 5.020 | 4.750 | 4.770 | 711,674 | -0.12(-2.45%) |
Feb 28, 2024 | 4.980 | 5.110 | 4.800 | 4.890 | 368,453 | -0.11(-2.20%) |
Feb 27, 2024 | 5.055 | 5.250 | 4.960 | 5.000 | 286,755 | -0.14(-2.72%) |
Feb 26, 2024 | 5.400 | 5.500 | 5.140 | 5.140 | 640,356 | -0.24(-4.46%) |
Feb 23, 2024 | 4.900 | 5.630 | 4.900 | 5.380 | 1,013,785 | +0.21(+4.06%) |
Feb 22, 2024 | 5.080 | 5.200 | 4.950 | 5.170 | 445,662 | +0.10(+1.97%) |
Feb 21, 2024 | 4.800 | 5.080 | 4.800 | 5.070 | 304,575 | +0.07(+1.40%) |
Feb 20, 2024 | 5.000 | 5.120 | 4.910 | 5.000 | 204,721 | -0.10(-1.96%) |
Feb 16, 2024 | 5.020 | 5.230 | 4.990 | 5.100 | 491,618 | +0.00(+0.00%) |
Feb 15, 2024 | 4.810 | 5.200 | 4.760 | 5.100 | 513,031 | +0.23(+4.72%) |
Feb 14, 2024 | 4.950 | 4.956 | 4.750 | 4.870 | 9,772,869 | -0.08(-1.62%) |
Feb 13, 2024 | 4.800 | 5.090 | 4.550 | 4.950 | 452,918 | +0.05(+1.02%) |
Feb 12, 2024 | 5.380 | 5.441 | 4.880 | 4.900 | 1,475,137 | -0.49(-9.09%) |
Feb 09, 2024 | 5.520 | 5.590 | 5.310 | 5.390 | 434,883 | +0.00(+0.00%) |
Feb 08, 2024 | 5.550 | 5.646 | 5.390 | 5.390 | 1,032,237 | -0.27(-4.77%) |
Feb 07, 2024 | 5.750 | 5.750 | 5.490 | 5.660 | 571,271 | +0.06(+1.07%) |
Feb 06, 2024 | 5.470 | 5.780 | 5.250 | 5.600 | 1,253,345 | +0.20(+3.70%) |
Feb 05, 2024 | 5.360 | 5.640 | 5.280 | 5.400 | 825,644 | -0.10(-1.82%) |
Feb 02, 2024 | 5.550 | 5.790 | 5.380 | 5.500 | 6,658,677 | -0.04(-0.72%) |
Feb 01, 2024 | 5.235 | 5.600 | 5.120 | 5.540 | 1,376,946 | +0.31(+5.93%) |
Jan 31, 2024 | 5.210 | 5.380 | 5.010 | 5.230 | 743,641 | +0.01(+0.19%) |
Jan 30, 2024 | 5.200 | 5.390 | 5.010 | 5.220 | 791,756 | +0.03(+0.58%) |
Jan 29, 2024 | 5.090 | 5.190 | 4.980 | 5.190 | 374,906 | +0.08(+1.57%) |
Jan 26, 2024 | 4.930 | 5.160 | 4.930 | 5.110 | 1,166,957 | +0.15(+3.02%) |
Jan 25, 2024 | 4.875 | 5.030 | 4.800 | 4.960 | 743,929 | +0.04(+0.92%) |
Jan 24, 2024 | 4.680 | 5.000 | 4.680 | 4.915 | 893,736 | +0.20(+4.13%) |
Jan 23, 2024 | 4.880 | 5.000 | 4.690 | 4.720 | 222,573 | -0.15(-3.08%) |
Jan 22, 2024 | 4.880 | 4.975 | 4.670 | 4.870 | 768,298 | -0.02(-0.41%) |
Jan 19, 2024 | 4.565 | 4.900 | 4.460 | 4.890 | 813,768 | +0.32(+7.00%) |
Jan 18, 2024 | 4.800 | 4.800 | 4.520 | 4.570 | 350,578 | -0.20(-4.19%) |
Jan 17, 2024 | 4.990 | 4.990 | 4.680 | 4.770 | 457,618 | -0.08(-1.65%) |
Jan 16, 2024 | 4.850 | 5.000 | 4.680 | 4.850 | 1,332,379 | +0.25(+5.43%) |
Jan 12, 2024 | 4.305 | 5.150 | 4.294 | 4.600 | 821,271 | +0.30(+6.98%) |
Jan 11, 2024 | 4.110 | 4.382 | 4.110 | 4.300 | 343,436 | +0.13(+3.12%) |
Jan 10, 2024 | 4.350 | 4.400 | 4.120 | 4.170 | 319,121 | -0.24(-5.44%) |
Jan 09, 2024 | 4.400 | 4.530 | 4.310 | 4.410 | 329,550 | -0.08(-1.78%) |
Jan 08, 2024 | 4.670 | 4.710 | 4.400 | 4.490 | 757,686 | -0.17(-3.65%) |
Jan 05, 2024 | 4.320 | 4.835 | 4.240 | 4.660 | 886,624 | +0.30(+6.88%) |
Jan 04, 2024 | 4.275 | 4.491 | 4.205 | 4.360 | 993,519 | +0.16(+3.80%) |
Jan 03, 2024 | 3.970 | 4.250 | 3.900 | 4.200 | 823,164 | +0.19(+4.75%) |
Jan 02, 2024 | 4.120 | 4.190 | 3.920 | 4.010 | 228,625 | -0.05(-1.23%) |
Dec 29, 2023 | 3.960 | 4.190 | 3.960 | 4.060 | 493,909 | -0.04(-0.98%) |
Dec 28, 2023 | 3.950 | 4.160 | 3.950 | 4.100 | 567,221 | +0.04(+0.99%) |
Dec 27, 2023 | 4.100 | 4.180 | 3.900 | 4.060 | 976,221 | -0.12(-2.87%) |
Dec 26, 2023 | 3.650 | 4.200 | 3.650 | 4.180 | 858,136 | +0.43(+11.47%) |
Dec 22, 2023 | 3.450 | 3.800 | 3.450 | 3.750 | 592,092 | +0.25(+7.14%) |
Dec 21, 2023 | 3.600 | 3.670 | 3.490 | 3.500 | 501,160 | -0.17(-4.63%) |
Dec 20, 2023 | 3.710 | 3.740 | 3.600 | 3.670 | 291,280 | -0.07(-1.87%) |
Dec 19, 2023 | 3.730 | 3.760 | 3.700 | 3.740 | 320,122 | -0.01(-0.27%) |
Dec 18, 2023 | 3.890 | 3.890 | 3.720 | 3.750 | 274,469 | -0.14(-3.60%) |
Dec 15, 2023 | 3.800 | 3.890 | 3.680 | 3.890 | 331,528 | +0.14(+3.73%) |
Dec 14, 2023 | 3.670 | 4.100 | 3.662 | 3.750 | 559,149 | -0.14(-3.60%) |
Dec 13, 2023 | 3.510 | 3.910 | 3.490 | 3.890 | 859,516 | +0.35(+9.89%) |
Dec 12, 2023 | 4.080 | 4.110 | 3.500 | 3.540 | 854,405 | -0.59(-14.29%) |
Dec 11, 2023 | 4.110 | 4.240 | 4.106 | 4.130 | 252,993 | -0.04(-0.96%) |
Dec 08, 2023 | 4.220 | 4.730 | 4.080 | 4.170 | 477,681 | -0.16(-3.70%) |
Dec 07, 2023 | 4.095 | 4.330 | 4.090 | 4.330 | 1,075,121 | +0.08(+1.88%) |
Dec 06, 2023 | 3.880 | 4.310 | 3.880 | 4.250 | 1,177,995 | +0.30(+7.59%) |
Dec 05, 2023 | 3.860 | 3.960 | 3.740 | 3.950 | 524,388 | +0.09(+2.33%) |
Dec 04, 2023 | 3.500 | 4.000 | 3.477 | 3.860 | 795,228 | +0.27(+7.52%) |