Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.840 | 4.855 | 4.730 | 4.760 | 50,140 | -0.04(-0.83%) |
Feb 28, 2024 | 4.770 | 4.840 | 4.751 | 4.800 | 51,088 | +0.00(+0.00%) |
Feb 27, 2024 | 4.770 | 4.890 | 4.700 | 4.800 | 44,092 | +0.03(+0.63%) |
Feb 26, 2024 | 4.570 | 4.870 | 4.510 | 4.770 | 82,220 | +0.23(+5.07%) |
Feb 23, 2024 | 4.550 | 4.588 | 4.500 | 4.540 | 40,654 | +0.02(+0.44%) |
Feb 22, 2024 | 4.770 | 4.802 | 4.490 | 4.520 | 80,001 | -0.26(-5.44%) |
Feb 21, 2024 | 4.840 | 4.860 | 4.760 | 4.780 | 52,999 | -0.06(-1.24%) |
Feb 20, 2024 | 4.950 | 4.995 | 4.800 | 4.840 | 73,626 | -0.16(-3.20%) |
Feb 16, 2024 | 4.980 | 5.080 | 4.920 | 5.000 | 116,699 | -0.01(-0.20%) |
Feb 15, 2024 | 5.030 | 5.060 | 4.940 | 5.010 | 91,312 | +0.03(+0.60%) |
Feb 14, 2024 | 4.910 | 5.020 | 4.860 | 4.980 | 53,625 | +0.11(+2.26%) |
Feb 13, 2024 | 4.870 | 4.970 | 4.790 | 4.870 | 68,629 | -0.13(-2.60%) |
Feb 12, 2024 | 4.880 | 5.040 | 4.880 | 5.000 | 52,939 | +0.11(+2.25%) |
Feb 09, 2024 | 4.930 | 5.054 | 4.854 | 4.890 | 79,882 | -0.04(-0.81%) |
Feb 08, 2024 | 4.810 | 4.940 | 4.780 | 4.930 | 59,176 | +0.16(+3.35%) |
Feb 07, 2024 | 4.910 | 5.000 | 4.760 | 4.770 | 60,617 | -0.13(-2.65%) |
Feb 06, 2024 | 4.890 | 5.000 | 4.813 | 4.900 | 38,119 | +0.00(+0.00%) |
Feb 05, 2024 | 4.870 | 4.930 | 4.815 | 4.900 | 46,215 | +0.00(+0.00%) |
Feb 02, 2024 | 4.980 | 5.030 | 4.870 | 4.900 | 66,929 | -0.11(-2.20%) |
Feb 01, 2024 | 4.920 | 5.060 | 4.830 | 5.010 | 49,304 | +0.13(+2.66%) |
Jan 31, 2024 | 4.960 | 5.035 | 4.880 | 4.880 | 33,604 | -0.07(-1.41%) |
Jan 30, 2024 | 4.950 | 4.960 | 4.840 | 4.950 | 53,658 | -0.01(-0.20%) |
Jan 29, 2024 | 4.890 | 4.990 | 4.800 | 4.960 | 57,083 | +0.06(+1.22%) |
Jan 26, 2024 | 4.930 | 4.940 | 4.850 | 4.900 | 18,895 | +0.01(+0.20%) |
Jan 25, 2024 | 4.920 | 4.950 | 4.830 | 4.890 | 45,517 | +0.00(+0.00%) |
Jan 24, 2024 | 5.100 | 5.100 | 4.810 | 4.890 | 53,040 | -0.13(-2.59%) |
Jan 23, 2024 | 5.100 | 5.125 | 5.005 | 5.020 | 23,662 | -0.03(-0.59%) |
Jan 22, 2024 | 4.950 | 5.050 | 4.829 | 5.050 | 61,682 | +0.12(+2.43%) |
Jan 19, 2024 | 5.080 | 5.090 | 4.820 | 4.930 | 187,833 | -0.14(-2.76%) |
Jan 18, 2024 | 5.150 | 5.150 | 5.040 | 5.070 | 19,777 | -0.06(-1.17%) |
Jan 17, 2024 | 5.020 | 5.150 | 5.000 | 5.130 | 67,272 | +0.05(+0.98%) |
Jan 16, 2024 | 5.110 | 5.146 | 5.000 | 5.080 | 59,574 | -0.15(-2.87%) |
Jan 12, 2024 | 5.380 | 5.380 | 5.115 | 5.230 | 20,740 | -0.07(-1.32%) |
Jan 11, 2024 | 5.190 | 5.320 | 5.120 | 5.300 | 34,769 | +0.06(+1.15%) |
Jan 10, 2024 | 5.150 | 5.310 | 5.078 | 5.240 | 33,958 | +0.08(+1.55%) |
Jan 09, 2024 | 5.150 | 5.260 | 5.060 | 5.160 | 35,037 | -0.03(-0.58%) |
Jan 08, 2024 | 5.250 | 5.310 | 5.170 | 5.190 | 25,824 | -0.05(-0.95%) |
Jan 05, 2024 | 5.250 | 5.300 | 5.180 | 5.240 | 124,102 | +0.01(+0.19%) |
Jan 04, 2024 | 5.340 | 5.340 | 5.220 | 5.230 | 24,986 | -0.08(-1.51%) |
Jan 03, 2024 | 5.410 | 5.410 | 5.260 | 5.310 | 63,779 | -0.11(-2.03%) |
Jan 02, 2024 | 5.400 | 5.497 | 5.335 | 5.420 | 53,781 | +0.04(+0.74%) |
Dec 29, 2023 | 5.520 | 5.648 | 5.370 | 5.380 | 48,796 | -0.19(-3.41%) |
Dec 28, 2023 | 5.700 | 5.769 | 5.530 | 5.570 | 40,135 | -0.16(-2.79%) |
Dec 27, 2023 | 5.630 | 5.815 | 5.510 | 5.730 | 62,201 | +0.10(+1.78%) |
Dec 26, 2023 | 5.530 | 5.740 | 5.250 | 5.630 | 78,761 | +0.09(+1.62%) |
Dec 22, 2023 | 5.520 | 5.600 | 5.390 | 5.540 | 76,627 | +0.02(+0.36%) |
Dec 21, 2023 | 5.340 | 5.570 | 5.340 | 5.520 | 64,539 | +0.20(+3.76%) |
Dec 20, 2023 | 5.240 | 5.440 | 5.240 | 5.320 | 43,874 | +0.10(+1.92%) |
Dec 19, 2023 | 5.050 | 5.290 | 5.050 | 5.220 | 196,954 | +0.18(+3.57%) |
Dec 18, 2023 | 5.160 | 5.160 | 5.030 | 5.040 | 75,987 | -0.13(-2.51%) |
Dec 15, 2023 | 5.140 | 5.230 | 5.050 | 5.170 | 146,581 | +0.08(+1.57%) |
Dec 14, 2023 | 5.000 | 5.210 | 4.950 | 5.090 | 163,763 | +0.17(+3.46%) |
Dec 13, 2023 | 4.870 | 5.020 | 4.750 | 4.920 | 140,276 | +0.07(+1.44%) |
Dec 12, 2023 | 4.860 | 4.920 | 4.780 | 4.850 | 51,949 | -0.05(-1.02%) |
Dec 11, 2023 | 5.000 | 5.044 | 4.790 | 4.900 | 157,716 | -0.09(-1.80%) |
Dec 08, 2023 | 5.050 | 5.100 | 4.930 | 4.990 | 65,815 | -0.08(-1.58%) |
Dec 07, 2023 | 4.990 | 5.090 | 4.870 | 5.070 | 87,414 | +0.10(+2.01%) |
Dec 06, 2023 | 5.070 | 5.160 | 4.920 | 4.970 | 72,733 | -0.10(-1.97%) |
Dec 05, 2023 | 5.010 | 5.130 | 4.870 | 5.070 | 128,397 | +0.05(+1.00%) |
Dec 04, 2023 | 5.200 | 5.290 | 4.990 | 5.020 | 168,284 | -0.22(-4.20%) |