Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.190 | 7.500 | 6.911 | 7.320 | 54,011 | +0.27(+3.83%) |
Feb 28, 2024 | 6.820 | 7.198 | 6.608 | 7.050 | 68,247 | +0.20(+2.92%) |
Feb 27, 2024 | 6.860 | 7.320 | 6.800 | 6.850 | 91,958 | +0.11(+1.63%) |
Feb 26, 2024 | 6.300 | 6.944 | 6.300 | 6.740 | 47,455 | +0.44(+6.98%) |
Feb 23, 2024 | 5.990 | 6.330 | 5.890 | 6.300 | 30,420 | +0.37(+6.24%) |
Feb 22, 2024 | 5.820 | 5.987 | 5.680 | 5.930 | 17,698 | +0.29(+5.14%) |
Feb 21, 2024 | 5.850 | 5.935 | 5.640 | 5.640 | 10,099 | -0.26(-4.41%) |
Feb 20, 2024 | 5.950 | 5.950 | 5.790 | 5.900 | 14,008 | -0.10(-1.67%) |
Feb 16, 2024 | 5.700 | 6.100 | 5.630 | 6.000 | 38,908 | +0.30(+5.26%) |
Feb 15, 2024 | 5.390 | 5.715 | 5.325 | 5.700 | 29,234 | +0.39(+7.34%) |
Feb 14, 2024 | 5.400 | 5.410 | 5.250 | 5.310 | 11,771 | +0.04(+0.76%) |
Feb 13, 2024 | 5.350 | 5.400 | 5.110 | 5.270 | 24,316 | -0.24(-4.36%) |
Feb 12, 2024 | 5.390 | 5.580 | 5.330 | 5.510 | 25,818 | +0.18(+3.38%) |
Feb 09, 2024 | 5.230 | 5.580 | 4.993 | 5.330 | 49,482 | +0.22(+4.31%) |
Feb 08, 2024 | 4.720 | 5.200 | 4.520 | 5.110 | 27,621 | +0.44(+9.42%) |
Feb 07, 2024 | 4.950 | 5.000 | 4.660 | 4.670 | 29,029 | -0.20(-4.11%) |
Feb 06, 2024 | 5.210 | 5.234 | 4.850 | 4.870 | 38,693 | -0.30(-5.80%) |
Feb 05, 2024 | 5.280 | 5.280 | 5.166 | 5.170 | 11,961 | -0.10(-1.90%) |
Feb 02, 2024 | 5.480 | 5.482 | 5.155 | 5.270 | 32,394 | -0.15(-2.77%) |
Feb 01, 2024 | 5.260 | 5.420 | 5.120 | 5.420 | 36,691 | +0.17(+3.24%) |
Jan 31, 2024 | 5.080 | 5.340 | 4.870 | 5.250 | 25,911 | +0.11(+2.14%) |
Jan 30, 2024 | 5.150 | 5.250 | 5.040 | 5.140 | 10,423 | -0.05(-0.96%) |
Jan 29, 2024 | 5.290 | 5.316 | 5.112 | 5.190 | 15,743 | -0.08(-1.52%) |
Jan 26, 2024 | 5.100 | 5.340 | 5.100 | 5.270 | 24,764 | +0.22(+4.36%) |
Jan 25, 2024 | 5.130 | 5.180 | 5.020 | 5.050 | 20,682 | -0.08(-1.56%) |
Jan 24, 2024 | 5.200 | 5.300 | 5.020 | 5.130 | 41,340 | -0.02(-0.39%) |
Jan 23, 2024 | 5.220 | 5.270 | 5.150 | 5.150 | 20,105 | -0.06(-1.15%) |
Jan 22, 2024 | 5.250 | 5.294 | 5.030 | 5.210 | 38,087 | +0.06(+1.17%) |
Jan 19, 2024 | 5.300 | 5.390 | 5.020 | 5.150 | 54,962 | -0.12(-2.28%) |
Jan 18, 2024 | 5.300 | 5.395 | 5.200 | 5.270 | 17,750 | +0.03(+0.57%) |
Jan 17, 2024 | 5.060 | 5.366 | 5.027 | 5.240 | 28,563 | +0.18(+3.56%) |
Jan 16, 2024 | 5.020 | 5.110 | 5.000 | 5.060 | 47,646 | +0.07(+1.40%) |
Jan 12, 2024 | 4.600 | 4.990 | 4.600 | 4.990 | 40,974 | +0.39(+8.48%) |
Jan 11, 2024 | 4.640 | 4.670 | 4.600 | 4.600 | 14,125 | -0.04(-0.86%) |
Jan 10, 2024 | 4.670 | 4.670 | 4.590 | 4.640 | 11,058 | +0.02(+0.43%) |
Jan 09, 2024 | 4.560 | 4.700 | 4.560 | 4.620 | 16,414 | -0.02(-0.43%) |
Jan 08, 2024 | 4.540 | 4.640 | 4.540 | 4.640 | 18,330 | +0.12(+2.65%) |
Jan 05, 2024 | 4.980 | 5.000 | 4.520 | 4.520 | 28,130 | -0.41(-8.32%) |
Jan 04, 2024 | 4.700 | 4.990 | 4.700 | 4.930 | 32,679 | +0.28(+6.02%) |
Jan 03, 2024 | 4.910 | 4.933 | 4.610 | 4.650 | 27,636 | -0.16(-3.33%) |
Jan 02, 2024 | 5.340 | 5.340 | 4.750 | 4.810 | 44,517 | -0.61(-11.25%) |
Dec 29, 2023 | 5.140 | 5.430 | 5.140 | 5.420 | 45,183 | +0.22(+4.23%) |
Dec 28, 2023 | 5.120 | 5.284 | 5.030 | 5.200 | 44,493 | +0.08(+1.56%) |
Dec 27, 2023 | 4.490 | 5.176 | 4.460 | 5.120 | 56,056 | +0.63(+14.03%) |
Dec 26, 2023 | 4.260 | 4.590 | 4.260 | 4.490 | 47,681 | +0.26(+6.15%) |
Dec 22, 2023 | 4.170 | 4.270 | 4.090 | 4.230 | 34,035 | +0.03(+0.71%) |
Dec 21, 2023 | 4.165 | 4.290 | 4.060 | 4.200 | 43,985 | +0.10(+2.44%) |
Dec 20, 2023 | 4.140 | 4.240 | 4.010 | 4.100 | 19,632 | -0.04(-0.97%) |
Dec 19, 2023 | 4.180 | 4.180 | 4.050 | 4.140 | 47,750 | +0.02(+0.49%) |
Dec 18, 2023 | 4.110 | 4.290 | 4.080 | 4.120 | 19,499 | +0.00(+0.00%) |
Dec 15, 2023 | 4.190 | 4.305 | 4.120 | 4.120 | 38,659 | -0.11(-2.60%) |
Dec 14, 2023 | 4.260 | 4.405 | 4.180 | 4.230 | 42,398 | -0.05(-1.17%) |
Dec 13, 2023 | 4.200 | 4.400 | 4.180 | 4.280 | 48,238 | +0.17(+4.14%) |
Dec 12, 2023 | 4.100 | 4.200 | 4.100 | 4.110 | 59,942 | +0.05(+1.23%) |
Dec 11, 2023 | 4.210 | 4.300 | 4.050 | 4.060 | 80,993 | -0.24(-5.58%) |
Dec 08, 2023 | 4.339 | 4.484 | 4.210 | 4.300 | 18,033 | -0.17(-3.80%) |
Dec 07, 2023 | 4.500 | 4.600 | 4.460 | 4.470 | 7,660 | -0.03(-0.56%) |
Dec 06, 2023 | 4.300 | 4.521 | 4.300 | 4.495 | 20,963 | +0.23(+5.27%) |
Dec 05, 2023 | 4.540 | 4.590 | 4.270 | 4.270 | 18,904 | -0.24(-5.32%) |
Dec 04, 2023 | 4.500 | 4.800 | 4.410 | 4.510 | 42,882 | -0.05(-1.10%) |