Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.526 | 4.636 | 4.466 | 4.486 | 4,832,341 | +0.06(+1.35%) |
Feb 28, 2024 | 4.546 | 4.546 | 4.370 | 4.426 | 5,100,140 | -0.16(-3.49%) |
Feb 27, 2024 | 4.636 | 4.666 | 4.566 | 4.586 | 4,173,273 | -0.01(-0.22%) |
Feb 26, 2024 | 4.606 | 4.626 | 4.456 | 4.596 | 6,560,755 | -0.05(-1.08%) |
Feb 23, 2024 | 4.456 | 4.666 | 4.281 | 4.646 | 7,584,741 | +0.17(+3.79%) |
Feb 22, 2024 | 4.476 | 4.706 | 4.426 | 4.476 | 10,170,110 | +0.03(+0.67%) |
Feb 21, 2024 | 4.496 | 4.511 | 4.396 | 4.446 | 5,848,295 | -0.08(-1.77%) |
Feb 20, 2024 | 4.596 | 4.616 | 4.446 | 4.526 | 5,791,880 | -0.02(-0.44%) |
Feb 16, 2024 | 4.506 | 4.626 | 4.456 | 4.546 | 6,688,063 | +0.03(+0.66%) |
Feb 15, 2024 | 4.386 | 4.546 | 4.386 | 4.516 | 8,014,953 | +0.23(+5.36%) |
Feb 14, 2024 | 4.256 | 4.326 | 4.171 | 4.286 | 5,778,807 | +0.08(+1.90%) |
Feb 13, 2024 | 4.526 | 4.526 | 4.166 | 4.206 | 10,607,538 | -0.38(-8.28%) |
Feb 12, 2024 | 4.616 | 4.676 | 4.556 | 4.586 | 4,694,177 | +0.01(+0.22%) |
Feb 09, 2024 | 4.656 | 4.656 | 4.536 | 4.576 | 4,432,151 | -0.07(-1.51%) |
Feb 08, 2024 | 4.666 | 4.715 | 4.611 | 4.646 | 3,848,803 | -0.02(-0.43%) |
Feb 07, 2024 | 4.706 | 4.786 | 4.663 | 4.666 | 6,093,154 | -0.06(-1.27%) |
Feb 06, 2024 | 4.636 | 4.766 | 4.606 | 4.726 | 4,323,150 | +0.13(+2.83%) |
Feb 05, 2024 | 4.666 | 4.726 | 4.546 | 4.596 | 5,198,251 | -0.20(-4.17%) |
Feb 02, 2024 | 4.716 | 4.816 | 4.616 | 4.796 | 7,124,202 | -0.11(-2.24%) |
Feb 01, 2024 | 4.676 | 4.926 | 4.666 | 4.906 | 9,140,769 | +0.29(+6.28%) |
Jan 31, 2024 | 4.666 | 4.756 | 4.616 | 4.616 | 7,936,916 | -0.03(-0.65%) |
Jan 30, 2024 | 4.646 | 4.751 | 4.566 | 4.646 | 8,134,403 | +0.06(+1.31%) |
Jan 29, 2024 | 4.906 | 4.906 | 4.536 | 4.586 | 20,888,674 | -0.27(-5.56%) |
Jan 26, 2024 | 4.866 | 4.936 | 4.816 | 4.856 | 4,311,877 | -0.01(-0.21%) |
Jan 25, 2024 | 4.886 | 4.921 | 4.816 | 4.866 | 5,911,854 | +0.06(+1.25%) |
Jan 24, 2024 | 5.085 | 5.120 | 4.766 | 4.806 | 7,885,247 | -0.13(-2.63%) |
Jan 23, 2024 | 4.956 | 5.026 | 4.799 | 4.936 | 5,787,333 | +0.06(+1.23%) |
Jan 22, 2024 | 4.576 | 4.961 | 4.536 | 4.876 | 8,121,347 | +0.17(+3.61%) |
Jan 19, 2024 | 4.746 | 4.746 | 4.536 | 4.706 | 6,809,659 | +0.06(+1.29%) |
Jan 18, 2024 | 4.716 | 4.726 | 4.576 | 4.646 | 8,015,728 | -0.06(-1.27%) |
Jan 17, 2024 | 4.996 | 5.006 | 4.686 | 4.706 | 9,427,043 | -0.33(-6.55%) |
Jan 16, 2024 | 5.445 | 5.415 | 5.026 | 5.036 | 13,457,487 | -0.56(-10.00%) |
Jan 12, 2024 | 5.585 | 5.805 | 5.555 | 5.595 | 9,188,918 | +0.29(+5.46%) |
Jan 11, 2024 | 5.475 | 5.505 | 5.180 | 5.305 | 8,106,370 | -0.18(-3.28%) |
Jan 10, 2024 | 5.455 | 5.525 | 5.345 | 5.485 | 4,944,317 | +0.03(+0.55%) |
Jan 09, 2024 | 5.555 | 5.555 | 5.435 | 5.455 | 4,273,806 | -0.06(-1.09%) |
Jan 08, 2024 | 5.505 | 5.615 | 5.444 | 5.515 | 5,217,751 | -0.05(-0.90%) |
Jan 05, 2024 | 5.615 | 5.785 | 5.510 | 5.565 | 6,077,061 | -0.05(-0.89%) |
Jan 04, 2024 | 5.585 | 5.655 | 5.495 | 5.615 | 5,889,863 | +0.06(+1.08%) |
Jan 03, 2024 | 5.705 | 5.745 | 5.505 | 5.555 | 8,561,347 | -0.42(-7.02%) |
Jan 02, 2024 | 6.125 | 6.184 | 5.935 | 5.975 | 7,004,097 | -0.17(-2.76%) |
Dec 29, 2023 | 6.095 | 6.204 | 6.015 | 6.145 | 6,461,001 | -0.04(-0.65%) |
Dec 28, 2023 | 6.324 | 6.434 | 6.184 | 6.184 | 4,940,564 | -0.23(-3.58%) |
Dec 27, 2023 | 6.334 | 6.494 | 6.286 | 6.414 | 5,925,044 | +0.05(+0.78%) |
Dec 26, 2023 | 6.304 | 6.404 | 6.204 | 6.364 | 3,525,682 | +0.11(+1.76%) |
Dec 22, 2023 | 6.484 | 6.604 | 6.199 | 6.254 | 8,001,180 | -0.06(-0.95%) |
Dec 21, 2023 | 6.214 | 6.404 | 6.130 | 6.314 | 6,947,331 | +0.22(+3.61%) |
Dec 20, 2023 | 6.454 | 6.454 | 6.095 | 6.095 | 7,191,852 | -0.28(-4.39%) |
Dec 19, 2023 | 6.105 | 6.494 | 6.030 | 6.374 | 7,547,105 | +0.31(+5.11%) |
Dec 18, 2023 | 6.145 | 6.179 | 6.015 | 6.065 | 3,857,314 | -0.04(-0.65%) |
Dec 15, 2023 | 6.184 | 6.254 | 6.025 | 6.105 | 7,418,110 | -0.17(-2.71%) |
Dec 14, 2023 | 6.244 | 6.514 | 6.214 | 6.274 | 8,791,389 | +0.18(+2.95%) |
Dec 13, 2023 | 5.445 | 6.105 | 5.425 | 6.095 | 6,860,156 | +0.64(+11.72%) |
Dec 12, 2023 | 5.715 | 5.735 | 5.415 | 5.455 | 4,872,931 | -0.25(-4.38%) |
Dec 11, 2023 | 5.595 | 5.732 | 5.520 | 5.705 | 4,815,904 | +0.00(+0.00%) |
Dec 08, 2023 | 5.715 | 5.845 | 5.630 | 5.705 | 4,782,113 | -0.22(-3.71%) |
Dec 07, 2023 | 5.945 | 5.985 | 5.820 | 5.925 | 4,241,335 | +0.02(+0.34%) |
Dec 06, 2023 | 6.045 | 6.075 | 5.895 | 5.905 | 4,289,785 | -0.06(-1.00%) |
Dec 05, 2023 | 6.045 | 6.095 | 5.845 | 5.965 | 5,352,007 | -0.12(-1.97%) |
Dec 04, 2023 | 6.115 | 6.219 | 5.925 | 6.085 | 8,658,801 | -0.16(-2.56%) |