Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.920 | 4.930 | 4.900 | 4.920 | 1,877 | +0.02(+0.41%) |
Feb 28, 2024 | 4.880 | 4.910 | 4.880 | 4.900 | 13,504 | +0.01(+0.20%) |
Feb 27, 2024 | 4.910 | 4.920 | 4.740 | 4.890 | 44,055 | -0.02(-0.41%) |
Feb 26, 2024 | 4.920 | 4.920 | 4.906 | 4.910 | 460 | +0.01(+0.20%) |
Feb 23, 2024 | 4.895 | 4.935 | 4.890 | 4.900 | 3,107 | +0.03(+0.62%) |
Feb 22, 2024 | 4.940 | 4.960 | 4.870 | 4.870 | 5,792 | -0.06(-1.26%) |
Feb 21, 2024 | 4.940 | 4.970 | 4.932 | 4.932 | 3,249 | +0.00(+0.04%) |
Feb 20, 2024 | 4.970 | 4.970 | 4.930 | 4.930 | 6,433 | -0.04(-0.90%) |
Feb 16, 2024 | 4.945 | 4.975 | 4.935 | 4.975 | 6,294 | +0.02(+0.51%) |
Feb 15, 2024 | 4.940 | 4.950 | 4.930 | 4.950 | 7,432 | +0.01(+0.20%) |
Feb 14, 2024 | 4.935 | 4.940 | 4.920 | 4.940 | 8,050 | -0.01(-0.20%) |
Feb 13, 2024 | 4.910 | 4.990 | 4.910 | 4.950 | 6,696 | -0.04(-0.80%) |
Feb 12, 2024 | 5.010 | 5.050 | 4.870 | 4.990 | 20,525 | -0.03(-0.60%) |
Feb 09, 2024 | 5.050 | 5.065 | 5.020 | 5.020 | 1,828 | -0.02(-0.40%) |
Feb 08, 2024 | 5.230 | 5.230 | 4.950 | 5.040 | 8,273 | -0.19(-3.63%) |
Feb 07, 2024 | 4.915 | 5.230 | 4.895 | 5.230 | 23,145 | +0.30(+6.09%) |
Feb 06, 2024 | 4.845 | 4.930 | 4.845 | 4.930 | 5,353 | +0.07(+1.44%) |
Feb 05, 2024 | 4.848 | 4.860 | 4.845 | 4.860 | 3,640 | +0.01(+0.21%) |
Feb 02, 2024 | 4.850 | 4.850 | 4.841 | 4.850 | 10,083 | +0.01(+0.21%) |
Feb 01, 2024 | 4.835 | 4.840 | 4.835 | 4.840 | 1,466 | +0.01(+0.21%) |
Jan 31, 2024 | 4.840 | 4.850 | 4.830 | 4.830 | 12,217 | -0.00(-0.03%) |
Jan 30, 2024 | 4.832 | 4.840 | 4.830 | 4.832 | 3,264 | +0.02(+0.45%) |
Jan 29, 2024 | 4.800 | 4.840 | 4.800 | 4.810 | 1,491 | +0.00(+0.00%) |
Jan 26, 2024 | 4.840 | 4.840 | 4.790 | 4.810 | 2,652 | +0.01(+0.21%) |
Jan 25, 2024 | 4.750 | 4.800 | 4.750 | 4.800 | 16,002 | +0.04(+0.73%) |
Jan 24, 2024 | 4.765 | 4.815 | 4.765 | 4.765 | 3,202 | -0.00(-0.10%) |
Jan 23, 2024 | 4.755 | 4.784 | 4.750 | 4.770 | 5,727 | +0.02(+0.42%) |
Jan 22, 2024 | 4.750 | 4.750 | 4.740 | 4.750 | 731 | +0.00(+0.08%) |
Jan 19, 2024 | 4.754 | 4.760 | 4.740 | 4.746 | 1,854 | +0.01(+0.13%) |
Jan 18, 2024 | 4.746 | 4.746 | 4.740 | 4.740 | 824 | -0.01(-0.21%) |
Jan 17, 2024 | 4.740 | 4.750 | 4.740 | 4.750 | 75,604 | +0.01(+0.21%) |
Jan 16, 2024 | 4.750 | 4.763 | 4.740 | 4.740 | 2,218 | -0.01(-0.21%) |
Jan 12, 2024 | 4.750 | 4.750 | 4.730 | 4.750 | 1,012 | -0.01(-0.21%) |
Jan 11, 2024 | 4.760 | 4.760 | 4.750 | 4.760 | 1,549 | -0.00(-0.08%) |
Jan 10, 2024 | 4.748 | 4.764 | 4.748 | 4.764 | 637 | +0.04(+0.93%) |
Jan 09, 2024 | 4.760 | 4.760 | 4.720 | 4.720 | 2,072 | -0.03(-0.63%) |
Jan 08, 2024 | 4.750 | 4.758 | 4.650 | 4.750 | 48,799 | +0.00(+0.00%) |
Jan 05, 2024 | 4.765 | 4.780 | 4.750 | 4.750 | 12,624 | -0.00(-0.06%) |
Jan 04, 2024 | 4.780 | 4.800 | 4.750 | 4.753 | 16,638 | -0.05(-1.10%) |
Jan 03, 2024 | 4.845 | 4.845 | 4.710 | 4.806 | 18,394 | -0.02(-0.39%) |
Jan 02, 2024 | 4.850 | 4.850 | 4.760 | 4.825 | 5,050 | +0.03(+0.52%) |
Dec 29, 2023 | 4.840 | 4.870 | 4.770 | 4.800 | 9,415 | -0.12(-2.44%) |
Dec 28, 2023 | 4.900 | 4.940 | 4.760 | 4.920 | 8,972 | +0.15(+3.14%) |
Dec 27, 2023 | 4.790 | 4.800 | 4.770 | 4.770 | 2,963 | -0.01(-0.21%) |
Dec 26, 2023 | 4.750 | 4.800 | 4.750 | 4.780 | 38,474 | +0.02(+0.49%) |
Dec 22, 2023 | 4.760 | 4.770 | 4.750 | 4.756 | 4,857 | +0.01(+0.14%) |
Dec 21, 2023 | 4.765 | 4.770 | 4.750 | 4.750 | 9,659 | -0.01(-0.27%) |
Dec 20, 2023 | 4.765 | 4.765 | 4.750 | 4.763 | 7,442 | +0.01(+0.13%) |
Dec 19, 2023 | 4.730 | 4.770 | 4.730 | 4.757 | 4,152 | +0.03(+0.57%) |
Dec 18, 2023 | 4.760 | 4.760 | 4.730 | 4.730 | 3,258 | -0.04(-0.84%) |
Dec 15, 2023 | 4.750 | 4.770 | 4.730 | 4.770 | 6,061 | +0.02(+0.42%) |
Dec 14, 2023 | 4.710 | 4.770 | 4.710 | 4.750 | 52,379 | -0.01(-0.21%) |
Dec 13, 2023 | 4.760 | 4.760 | 4.700 | 4.760 | 21,961 | +0.06(+1.28%) |
Dec 12, 2023 | 4.730 | 4.750 | 4.700 | 4.700 | 66,476 | -0.05(-1.05%) |
Dec 11, 2023 | 4.750 | 4.760 | 4.700 | 4.750 | 11,119 | -0.00(-0.11%) |
Dec 08, 2023 | 4.720 | 4.770 | 4.700 | 4.755 | 15,603 | -0.01(-0.31%) |
Dec 07, 2023 | 4.720 | 4.770 | 4.720 | 4.770 | 5,373 | +0.02(+0.35%) |
Dec 06, 2023 | 4.700 | 4.753 | 4.660 | 4.753 | 4,074 | +0.04(+0.92%) |
Dec 05, 2023 | 4.650 | 4.750 | 4.650 | 4.710 | 6,577 | +0.01(+0.21%) |
Dec 04, 2023 | 4.610 | 4.700 | 4.590 | 4.700 | 14,915 | +0.11(+2.40%) |