Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.800 | 5.950 | 5.540 | 5.740 | 181,266 | +0.08(+1.41%) |
Feb 28, 2024 | 5.770 | 5.970 | 5.610 | 5.660 | 59,552 | -0.18(-3.08%) |
Feb 27, 2024 | 5.450 | 5.870 | 5.420 | 5.840 | 175,552 | +0.42(+7.75%) |
Feb 26, 2024 | 5.430 | 5.690 | 5.360 | 5.420 | 127,263 | -0.07(-1.28%) |
Feb 23, 2024 | 5.320 | 5.720 | 5.260 | 5.490 | 150,434 | +0.14(+2.62%) |
Feb 22, 2024 | 5.280 | 5.700 | 5.200 | 5.350 | 227,522 | +0.08(+1.52%) |
Feb 21, 2024 | 5.700 | 5.720 | 5.240 | 5.270 | 183,887 | -0.36(-6.39%) |
Feb 20, 2024 | 5.890 | 6.065 | 5.585 | 5.630 | 126,362 | -0.33(-5.54%) |
Feb 16, 2024 | 5.750 | 6.050 | 5.500 | 5.960 | 156,273 | +0.14(+2.41%) |
Feb 15, 2024 | 5.540 | 5.940 | 5.540 | 5.820 | 244,291 | +0.32(+5.82%) |
Feb 14, 2024 | 5.540 | 5.630 | 5.350 | 5.500 | 194,397 | +0.11(+2.04%) |
Feb 13, 2024 | 5.620 | 5.840 | 5.310 | 5.390 | 189,381 | -0.52(-8.80%) |
Feb 12, 2024 | 6.020 | 6.215 | 5.830 | 5.910 | 197,549 | -0.15(-2.48%) |
Feb 09, 2024 | 6.030 | 6.125 | 5.850 | 6.060 | 162,045 | +0.13(+2.19%) |
Feb 08, 2024 | 5.960 | 6.140 | 5.870 | 5.930 | 228,114 | -0.05(-0.84%) |
Feb 07, 2024 | 5.970 | 6.040 | 5.710 | 5.980 | 240,365 | +0.02(+0.34%) |
Feb 06, 2024 | 5.550 | 6.060 | 5.370 | 5.960 | 389,159 | +0.41(+7.39%) |
Feb 05, 2024 | 5.710 | 5.710 | 5.370 | 5.550 | 259,354 | -0.16(-2.80%) |
Feb 02, 2024 | 5.550 | 5.710 | 5.260 | 5.710 | 145,431 | +0.15(+2.70%) |
Feb 01, 2024 | 5.040 | 5.560 | 5.040 | 5.560 | 258,189 | +0.48(+9.45%) |
Jan 31, 2024 | 4.940 | 5.170 | 4.920 | 5.080 | 289,843 | +0.13(+2.63%) |
Jan 30, 2024 | 5.120 | 5.120 | 4.940 | 4.950 | 50,772 | -0.15(-2.94%) |
Jan 29, 2024 | 4.810 | 5.140 | 4.810 | 5.100 | 238,646 | +0.25(+5.15%) |
Jan 26, 2024 | 4.650 | 5.070 | 4.650 | 4.850 | 128,024 | -0.14(-2.81%) |
Jan 25, 2024 | 5.060 | 5.060 | 4.880 | 4.990 | 65,150 | +0.04(+0.81%) |
Jan 24, 2024 | 5.130 | 5.130 | 4.920 | 4.950 | 78,416 | -0.07(-1.39%) |
Jan 23, 2024 | 5.190 | 5.330 | 4.980 | 5.020 | 150,561 | -0.04(-0.79%) |
Jan 22, 2024 | 5.060 | 5.270 | 4.980 | 5.060 | 227,356 | -0.01(-0.20%) |
Jan 19, 2024 | 4.910 | 5.110 | 4.590 | 5.070 | 298,052 | +0.19(+3.89%) |
Jan 18, 2024 | 5.040 | 5.160 | 4.760 | 4.880 | 164,303 | -0.09(-1.81%) |
Jan 17, 2024 | 4.410 | 5.020 | 4.400 | 4.970 | 316,336 | +0.53(+11.94%) |
Jan 16, 2024 | 4.990 | 5.080 | 4.420 | 4.440 | 318,580 | -0.74(-14.29%) |
Jan 12, 2024 | 5.320 | 5.460 | 5.090 | 5.180 | 264,022 | -0.10(-1.89%) |
Jan 11, 2024 | 5.040 | 5.330 | 4.880 | 5.280 | 320,745 | +0.20(+3.94%) |
Jan 10, 2024 | 4.960 | 5.110 | 4.860 | 5.080 | 138,700 | +0.05(+0.99%) |
Jan 09, 2024 | 5.210 | 5.230 | 4.920 | 5.030 | 250,715 | -0.17(-3.27%) |
Jan 08, 2024 | 4.960 | 5.340 | 4.770 | 5.200 | 769,060 | +0.87(+20.09%) |
Jan 05, 2024 | 4.280 | 4.510 | 4.250 | 4.330 | 142,792 | -0.05(-1.14%) |
Jan 04, 2024 | 4.460 | 4.540 | 4.250 | 4.380 | 109,225 | -0.06(-1.35%) |
Jan 03, 2024 | 4.710 | 4.890 | 4.370 | 4.440 | 200,590 | -0.34(-7.11%) |
Jan 02, 2024 | 4.890 | 5.000 | 4.710 | 4.780 | 256,154 | -0.10(-2.05%) |
Dec 29, 2023 | 5.030 | 5.060 | 4.800 | 4.880 | 150,112 | -0.20(-3.94%) |
Dec 28, 2023 | 5.080 | 5.240 | 5.030 | 5.080 | 146,167 | -0.05(-0.97%) |
Dec 27, 2023 | 5.060 | 5.170 | 4.940 | 5.130 | 156,489 | +0.06(+1.18%) |
Dec 26, 2023 | 4.990 | 5.170 | 4.930 | 5.070 | 101,001 | +0.15(+3.05%) |
Dec 22, 2023 | 4.800 | 5.020 | 4.800 | 4.920 | 128,134 | +0.15(+3.14%) |
Dec 21, 2023 | 4.800 | 4.920 | 4.593 | 4.770 | 78,240 | +0.06(+1.27%) |
Dec 20, 2023 | 4.670 | 5.090 | 4.638 | 4.710 | 219,830 | +0.02(+0.43%) |
Dec 19, 2023 | 4.280 | 4.740 | 4.200 | 4.690 | 236,649 | +0.40(+9.32%) |
Dec 18, 2023 | 4.480 | 4.680 | 4.190 | 4.290 | 116,622 | -0.15(-3.38%) |
Dec 15, 2023 | 4.800 | 4.980 | 4.430 | 4.440 | 545,442 | -0.37(-7.69%) |
Dec 14, 2023 | 4.270 | 5.020 | 4.260 | 4.810 | 339,869 | +0.43(+9.82%) |
Dec 13, 2023 | 4.270 | 4.410 | 4.170 | 4.380 | 219,199 | +0.12(+2.82%) |
Dec 12, 2023 | 4.350 | 4.350 | 4.180 | 4.260 | 94,927 | -0.10(-2.29%) |
Dec 11, 2023 | 4.360 | 4.416 | 4.240 | 4.360 | 112,954 | -0.05(-1.13%) |
Dec 08, 2023 | 4.380 | 4.530 | 4.290 | 4.410 | 128,158 | +0.00(+0.00%) |
Dec 07, 2023 | 4.350 | 4.480 | 4.116 | 4.410 | 91,282 | +0.11(+2.56%) |
Dec 06, 2023 | 4.660 | 4.700 | 4.260 | 4.300 | 188,785 | -0.29(-6.32%) |
Dec 05, 2023 | 4.770 | 4.840 | 4.520 | 4.590 | 315,304 | -0.25(-5.17%) |
Dec 04, 2023 | 4.660 | 5.170 | 4.462 | 4.840 | 356,217 | +0.12(+2.54%) |