Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.040 | 5.090 | 5.010 | 5.040 | 14,625 | +0.08(+1.61%) |
Feb 28, 2024 | 5.000 | 5.030 | 4.960 | 4.960 | 19,068 | -0.07(-1.29%) |
Feb 27, 2024 | 5.000 | 5.070 | 5.000 | 5.025 | 20,087 | +0.04(+0.70%) |
Feb 26, 2024 | 5.100 | 5.100 | 4.980 | 4.990 | 13,854 | -0.08(-1.58%) |
Feb 23, 2024 | 5.113 | 5.130 | 5.055 | 5.070 | 7,683 | +0.00(+0.00%) |
Feb 22, 2024 | 5.120 | 5.140 | 5.040 | 5.070 | 68,913 | -0.08(-1.55%) |
Feb 21, 2024 | 5.170 | 5.200 | 5.110 | 5.150 | 23,037 | +0.01(+0.19%) |
Feb 20, 2024 | 5.210 | 5.330 | 5.110 | 5.140 | 31,788 | -0.14(-2.65%) |
Feb 16, 2024 | 5.330 | 5.330 | 5.270 | 5.280 | 16,195 | -0.05(-0.94%) |
Feb 15, 2024 | 5.310 | 5.410 | 5.300 | 5.330 | 35,417 | +0.06(+1.14%) |
Feb 14, 2024 | 5.295 | 5.295 | 5.200 | 5.270 | 20,302 | +0.07(+1.35%) |
Feb 13, 2024 | 5.180 | 5.210 | 5.080 | 5.200 | 73,761 | -0.10(-1.89%) |
Feb 12, 2024 | 5.180 | 5.393 | 5.180 | 5.300 | 40,519 | +0.15(+2.91%) |
Feb 09, 2024 | 5.080 | 5.180 | 5.050 | 5.150 | 24,309 | +0.07(+1.38%) |
Feb 08, 2024 | 5.060 | 5.110 | 4.975 | 5.080 | 17,277 | +0.03(+0.59%) |
Feb 07, 2024 | 5.040 | 5.070 | 4.870 | 5.050 | 54,273 | +0.00(+0.00%) |
Feb 06, 2024 | 4.940 | 5.050 | 4.910 | 5.050 | 42,502 | +0.05(+1.00%) |
Feb 05, 2024 | 5.210 | 5.210 | 4.880 | 5.000 | 279,840 | -0.26(-4.94%) |
Feb 02, 2024 | 5.270 | 5.390 | 5.230 | 5.260 | 16,650 | -0.10(-1.87%) |
Feb 01, 2024 | 5.330 | 5.430 | 5.230 | 5.360 | 40,162 | -0.05(-0.92%) |
Jan 31, 2024 | 5.590 | 5.600 | 5.400 | 5.410 | 18,320 | -0.15(-2.70%) |
Jan 30, 2024 | 5.460 | 5.610 | 5.460 | 5.560 | 17,902 | +0.09(+1.65%) |
Jan 29, 2024 | 5.351 | 5.500 | 5.297 | 5.470 | 153,877 | +0.13(+2.43%) |
Jan 26, 2024 | 5.480 | 5.480 | 5.340 | 5.340 | 14,998 | -0.08(-1.48%) |
Jan 25, 2024 | 5.500 | 5.500 | 5.370 | 5.420 | 33,293 | -0.02(-0.37%) |
Jan 24, 2024 | 5.410 | 5.450 | 5.350 | 5.440 | 22,813 | +0.17(+3.23%) |
Jan 23, 2024 | 5.500 | 5.500 | 5.260 | 5.270 | 125,708 | -0.18(-3.30%) |
Jan 22, 2024 | 5.420 | 5.475 | 5.420 | 5.450 | 15,480 | +0.03(+0.55%) |
Jan 19, 2024 | 5.300 | 5.420 | 5.200 | 5.420 | 194,638 | +0.16(+3.04%) |
Jan 18, 2024 | 5.220 | 5.260 | 5.220 | 5.260 | 22,326 | +0.03(+0.57%) |
Jan 17, 2024 | 5.260 | 5.390 | 5.220 | 5.230 | 13,859 | -0.02(-0.38%) |
Jan 16, 2024 | 5.320 | 5.320 | 5.240 | 5.250 | 18,246 | -0.07(-1.32%) |
Jan 12, 2024 | 5.310 | 5.490 | 5.300 | 5.320 | 22,266 | +0.07(+1.33%) |
Jan 11, 2024 | 5.270 | 5.270 | 5.165 | 5.250 | 25,235 | -0.01(-0.19%) |
Jan 10, 2024 | 5.120 | 5.280 | 5.110 | 5.260 | 23,877 | +0.12(+2.33%) |
Jan 09, 2024 | 5.260 | 5.270 | 5.100 | 5.140 | 21,198 | -0.20(-3.75%) |
Jan 08, 2024 | 5.410 | 5.410 | 5.240 | 5.340 | 12,866 | -0.02(-0.37%) |
Jan 05, 2024 | 5.340 | 5.530 | 5.280 | 5.360 | 20,354 | -0.02(-0.37%) |
Jan 04, 2024 | 5.560 | 5.560 | 5.375 | 5.380 | 21,889 | -0.11(-2.00%) |
Jan 03, 2024 | 5.720 | 5.720 | 5.450 | 5.490 | 24,111 | -0.20(-3.51%) |
Jan 02, 2024 | 5.730 | 5.770 | 5.685 | 5.690 | 16,190 | -0.08(-1.39%) |
Dec 29, 2023 | 5.850 | 5.870 | 5.770 | 5.770 | 14,162 | -0.06(-1.03%) |
Dec 28, 2023 | 5.770 | 5.830 | 5.770 | 5.830 | 15,755 | +0.02(+0.34%) |
Dec 27, 2023 | 5.740 | 5.830 | 5.740 | 5.810 | 20,523 | +0.05(+0.87%) |
Dec 26, 2023 | 5.750 | 5.850 | 5.711 | 5.760 | 43,546 | +0.00(+0.00%) |
Dec 22, 2023 | 5.840 | 5.840 | 5.650 | 5.760 | 110,282 | -0.09(-1.54%) |
Dec 21, 2023 | 5.790 | 5.890 | 5.710 | 5.850 | 28,566 | +0.10(+1.74%) |
Dec 20, 2023 | 5.760 | 5.930 | 5.660 | 5.750 | 51,948 | +0.03(+0.52%) |
Dec 19, 2023 | 5.730 | 5.830 | 5.585 | 5.720 | 22,452 | +0.04(+0.70%) |
Dec 18, 2023 | 5.920 | 5.920 | 5.660 | 5.680 | 36,265 | -0.24(-4.05%) |
Dec 15, 2023 | 5.990 | 5.990 | 5.710 | 5.920 | 103,829 | -0.02(-0.34%) |
Dec 14, 2023 | 5.920 | 6.010 | 5.850 | 5.940 | 60,672 | +0.01(+0.17%) |
Dec 13, 2023 | 5.700 | 5.950 | 5.650 | 5.930 | 43,897 | +0.28(+4.96%) |
Dec 12, 2023 | 5.720 | 5.720 | 5.575 | 5.650 | 12,474 | -0.02(-0.35%) |
Dec 11, 2023 | 5.700 | 5.870 | 5.531 | 5.670 | 34,386 | -0.03(-0.53%) |
Dec 08, 2023 | 5.700 | 5.725 | 5.685 | 5.700 | 14,451 | +0.00(+0.00%) |
Dec 07, 2023 | 5.660 | 5.730 | 5.650 | 5.700 | 16,266 | +0.03(+0.53%) |
Dec 06, 2023 | 5.680 | 5.804 | 5.510 | 5.670 | 35,074 | +0.03(+0.53%) |
Dec 05, 2023 | 5.730 | 5.780 | 5.600 | 5.640 | 22,157 | -0.10(-1.74%) |
Dec 04, 2023 | 5.690 | 5.830 | 5.690 | 5.740 | 24,522 | +0.06(+1.06%) |