Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.524 | 4.634 | 4.464 | 4.484 | 4,834,739 | +0.06(+1.35%) |
Feb 28, 2024 | 4.544 | 4.544 | 4.368 | 4.424 | 5,102,671 | -0.16(-3.49%) |
Feb 27, 2024 | 4.634 | 4.664 | 4.564 | 4.584 | 4,175,344 | -0.01(-0.22%) |
Feb 26, 2024 | 4.604 | 4.624 | 4.454 | 4.594 | 6,564,011 | -0.05(-1.08%) |
Feb 23, 2024 | 4.454 | 4.664 | 4.279 | 4.644 | 7,588,505 | +0.17(+3.79%) |
Feb 22, 2024 | 4.474 | 4.703 | 4.424 | 4.474 | 10,175,157 | +0.03(+0.67%) |
Feb 21, 2024 | 4.494 | 4.509 | 4.394 | 4.444 | 5,851,197 | -0.08(-1.77%) |
Feb 20, 2024 | 4.594 | 4.614 | 4.444 | 4.524 | 5,794,754 | -0.02(-0.44%) |
Feb 16, 2024 | 4.504 | 4.624 | 4.454 | 4.544 | 6,691,382 | +0.03(+0.66%) |
Feb 15, 2024 | 4.384 | 4.544 | 4.384 | 4.514 | 8,018,931 | +0.23(+5.36%) |
Feb 14, 2024 | 4.254 | 4.324 | 4.169 | 4.284 | 5,781,675 | +0.08(+1.90%) |
Feb 13, 2024 | 4.524 | 4.524 | 4.164 | 4.204 | 10,612,801 | -0.38(-8.28%) |
Feb 12, 2024 | 4.614 | 4.674 | 4.554 | 4.584 | 4,696,507 | +0.01(+0.22%) |
Feb 09, 2024 | 4.654 | 4.654 | 4.534 | 4.574 | 4,434,350 | -0.07(-1.51%) |
Feb 08, 2024 | 4.664 | 4.713 | 4.609 | 4.644 | 3,850,713 | -0.02(-0.43%) |
Feb 07, 2024 | 4.703 | 4.783 | 4.661 | 4.664 | 6,096,178 | -0.06(-1.27%) |
Feb 06, 2024 | 4.634 | 4.763 | 4.604 | 4.723 | 4,325,295 | +0.13(+2.83%) |
Feb 05, 2024 | 4.664 | 4.723 | 4.544 | 4.594 | 5,200,831 | -0.20(-4.17%) |
Feb 02, 2024 | 4.713 | 4.813 | 4.614 | 4.793 | 7,127,738 | -0.11(-2.24%) |
Feb 01, 2024 | 4.674 | 4.923 | 4.664 | 4.903 | 9,145,305 | +0.29(+6.28%) |
Jan 31, 2024 | 4.664 | 4.753 | 4.614 | 4.614 | 7,940,855 | -0.03(-0.64%) |
Jan 30, 2024 | 4.644 | 4.748 | 4.564 | 4.644 | 8,138,439 | +0.06(+1.31%) |
Jan 29, 2024 | 4.903 | 4.903 | 4.534 | 4.584 | 20,899,040 | -0.27(-5.56%) |
Jan 26, 2024 | 4.863 | 4.933 | 4.813 | 4.853 | 4,314,016 | -0.01(-0.21%) |
Jan 25, 2024 | 4.883 | 4.918 | 4.813 | 4.863 | 5,914,787 | +0.06(+1.25%) |
Jan 24, 2024 | 5.083 | 5.118 | 4.763 | 4.803 | 7,889,160 | -0.13(-2.63%) |
Jan 23, 2024 | 4.953 | 5.023 | 4.797 | 4.933 | 5,790,205 | +0.06(+1.23%) |
Jan 22, 2024 | 4.574 | 4.958 | 4.534 | 4.873 | 8,125,377 | +0.17(+3.61%) |
Jan 19, 2024 | 4.743 | 4.743 | 4.534 | 4.703 | 6,813,038 | +0.06(+1.29%) |
Jan 18, 2024 | 4.713 | 4.723 | 4.574 | 4.644 | 8,019,706 | -0.06(-1.27%) |
Jan 17, 2024 | 4.993 | 5.003 | 4.684 | 4.703 | 9,431,721 | -0.33(-6.55%) |
Jan 16, 2024 | 5.442 | 5.412 | 5.023 | 5.033 | 13,464,165 | -0.56(-10.00%) |
Jan 12, 2024 | 5.582 | 5.802 | 5.552 | 5.592 | 9,193,478 | +0.29(+5.46%) |
Jan 11, 2024 | 5.472 | 5.502 | 5.178 | 5.303 | 8,110,393 | -0.18(-3.28%) |
Jan 10, 2024 | 5.452 | 5.522 | 5.343 | 5.482 | 4,946,770 | +0.03(+0.55%) |
Jan 09, 2024 | 5.552 | 5.552 | 5.432 | 5.452 | 4,275,927 | -0.06(-1.09%) |
Jan 08, 2024 | 5.502 | 5.612 | 5.442 | 5.512 | 5,220,341 | -0.05(-0.90%) |
Jan 05, 2024 | 5.612 | 5.782 | 5.507 | 5.562 | 6,080,076 | -0.05(-0.89%) |
Jan 04, 2024 | 5.582 | 5.652 | 5.492 | 5.612 | 5,892,786 | +0.06(+1.08%) |
Jan 03, 2024 | 5.702 | 5.742 | 5.502 | 5.552 | 8,565,596 | -0.42(-7.02%) |
Jan 02, 2024 | 6.122 | 6.181 | 5.932 | 5.972 | 7,007,573 | -0.17(-2.76%) |
Dec 29, 2023 | 6.092 | 6.201 | 6.012 | 6.141 | 6,464,207 | -0.04(-0.65%) |
Dec 28, 2023 | 6.321 | 6.431 | 6.181 | 6.181 | 4,943,015 | -0.23(-3.58%) |
Dec 27, 2023 | 6.331 | 6.491 | 6.283 | 6.411 | 5,927,985 | +0.05(+0.78%) |
Dec 26, 2023 | 6.301 | 6.401 | 6.201 | 6.361 | 3,527,432 | +0.11(+1.76%) |
Dec 22, 2023 | 6.481 | 6.601 | 6.196 | 6.251 | 8,005,151 | -0.06(-0.95%) |
Dec 21, 2023 | 6.211 | 6.401 | 6.127 | 6.311 | 6,950,778 | +0.22(+3.61%) |
Dec 20, 2023 | 6.451 | 6.451 | 6.092 | 6.092 | 7,195,421 | -0.28(-4.39%) |
Dec 19, 2023 | 6.102 | 6.491 | 6.027 | 6.371 | 7,550,850 | +0.31(+5.11%) |
Dec 18, 2023 | 6.141 | 6.176 | 6.012 | 6.062 | 3,859,228 | -0.04(-0.65%) |
Dec 15, 2023 | 6.181 | 6.251 | 6.022 | 6.102 | 7,421,791 | -0.17(-2.71%) |
Dec 14, 2023 | 6.241 | 6.511 | 6.211 | 6.271 | 8,795,752 | +0.18(+2.95%) |
Dec 13, 2023 | 5.442 | 6.102 | 5.422 | 6.092 | 6,863,560 | +0.64(+11.72%) |
Dec 12, 2023 | 5.712 | 5.732 | 5.412 | 5.452 | 4,875,350 | -0.25(-4.38%) |
Dec 11, 2023 | 5.592 | 5.730 | 5.517 | 5.702 | 4,818,293 | +0.00(+0.00%) |
Dec 08, 2023 | 5.712 | 5.842 | 5.627 | 5.702 | 4,784,487 | -0.22(-3.71%) |
Dec 07, 2023 | 5.942 | 5.982 | 5.817 | 5.922 | 4,243,440 | +0.02(+0.34%) |
Dec 06, 2023 | 6.042 | 6.072 | 5.892 | 5.902 | 4,291,914 | -0.06(-1.00%) |
Dec 05, 2023 | 6.042 | 6.092 | 5.842 | 5.962 | 5,354,663 | -0.12(-1.97%) |
Dec 04, 2023 | 6.112 | 6.216 | 5.922 | 6.082 | 8,663,098 | -0.16(-2.56%) |