Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.851 | 6.359 | 5.692 | 5.762 | 253,273 | +0.37(+6.83%) |
Feb 28, 2024 | 5.434 | 5.434 | 5.349 | 5.394 | 31,808 | -0.06(-1.09%) |
Feb 27, 2024 | 5.229 | 5.453 | 5.229 | 5.453 | 42,711 | +0.19(+3.59%) |
Feb 26, 2024 | 5.205 | 5.274 | 5.175 | 5.264 | 29,185 | +0.05(+0.95%) |
Feb 23, 2024 | 5.145 | 5.234 | 5.145 | 5.215 | 38,318 | -0.04(-0.76%) |
Feb 22, 2024 | 5.105 | 5.264 | 5.105 | 5.254 | 155,780 | +0.10(+1.93%) |
Feb 21, 2024 | 5.025 | 5.175 | 5.025 | 5.155 | 192,956 | +0.08(+1.57%) |
Feb 20, 2024 | 5.105 | 5.175 | 5.035 | 5.075 | 27,607 | -0.10(-1.92%) |
Feb 16, 2024 | 4.946 | 5.215 | 4.946 | 5.175 | 27,908 | +0.16(+3.28%) |
Feb 15, 2024 | 4.826 | 5.025 | 4.807 | 5.011 | 33,928 | +0.13(+2.76%) |
Feb 14, 2024 | 4.926 | 5.016 | 4.826 | 4.876 | 10,602 | +0.05(+1.03%) |
Feb 13, 2024 | 5.006 | 5.025 | 4.816 | 4.826 | 38,149 | -0.26(-5.09%) |
Feb 12, 2024 | 5.095 | 5.195 | 5.035 | 5.085 | 45,894 | -0.06(-1.16%) |
Feb 09, 2024 | 5.195 | 5.215 | 5.115 | 5.145 | 13,113 | -0.07(-1.34%) |
Feb 08, 2024 | 5.025 | 5.244 | 5.006 | 5.215 | 27,395 | +0.17(+3.35%) |
Feb 07, 2024 | 4.986 | 5.045 | 4.906 | 5.045 | 19,303 | +0.05(+1.00%) |
Feb 06, 2024 | 4.896 | 5.035 | 4.886 | 4.996 | 53,579 | +0.09(+1.83%) |
Feb 05, 2024 | 5.075 | 5.075 | 4.906 | 4.906 | 34,280 | -0.14(-2.76%) |
Feb 02, 2024 | 5.095 | 5.115 | 5.025 | 5.045 | 69,194 | -0.09(-1.74%) |
Feb 01, 2024 | 5.085 | 5.244 | 5.085 | 5.135 | 89,948 | +0.01(+0.19%) |
Jan 31, 2024 | 5.324 | 5.324 | 5.125 | 5.125 | 48,158 | -0.14(-2.65%) |
Jan 30, 2024 | 5.334 | 5.374 | 5.234 | 5.264 | 80,851 | -0.11(-2.04%) |
Jan 29, 2024 | 5.424 | 5.424 | 5.314 | 5.374 | 54,576 | -0.03(-0.55%) |
Jan 26, 2024 | 5.294 | 5.434 | 5.264 | 5.404 | 42,532 | +0.08(+1.50%) |
Jan 25, 2024 | 5.364 | 5.567 | 5.205 | 5.324 | 93,374 | +0.15(+2.88%) |
Jan 24, 2024 | 5.125 | 5.254 | 5.125 | 5.175 | 26,157 | +0.11(+2.26%) |
Jan 23, 2024 | 5.105 | 5.185 | 5.055 | 5.060 | 16,496 | -0.11(-2.21%) |
Jan 22, 2024 | 5.075 | 5.195 | 4.986 | 5.175 | 28,851 | +0.13(+2.56%) |
Jan 19, 2024 | 4.996 | 5.095 | 4.976 | 5.045 | 27,005 | +0.00(+0.00%) |
Jan 18, 2024 | 4.797 | 5.115 | 4.757 | 5.045 | 45,694 | +0.33(+6.96%) |
Jan 17, 2024 | 4.687 | 4.727 | 4.647 | 4.717 | 55,267 | +0.00(+0.00%) |
Jan 16, 2024 | 4.408 | 4.767 | 4.418 | 4.717 | 52,633 | +0.35(+7.97%) |
Jan 12, 2024 | 4.518 | 4.518 | 4.319 | 4.369 | 40,708 | -0.04(-0.90%) |
Jan 11, 2024 | 4.488 | 4.493 | 4.363 | 4.408 | 33,063 | -0.12(-2.64%) |
Jan 10, 2024 | 4.418 | 4.578 | 4.380 | 4.528 | 25,305 | +0.18(+4.12%) |
Jan 09, 2024 | 4.389 | 4.399 | 4.289 | 4.349 | 33,368 | -0.04(-0.91%) |
Jan 08, 2024 | 4.488 | 4.488 | 4.329 | 4.389 | 23,152 | -0.10(-2.22%) |
Jan 05, 2024 | 4.299 | 4.518 | 4.299 | 4.488 | 30,192 | +0.16(+3.68%) |
Jan 04, 2024 | 4.428 | 4.458 | 4.299 | 4.329 | 46,758 | -0.13(-2.90%) |
Jan 03, 2024 | 4.428 | 4.463 | 4.349 | 4.458 | 14,692 | +0.05(+1.13%) |
Jan 02, 2024 | 4.608 | 4.612 | 4.399 | 4.408 | 44,920 | -0.24(-5.14%) |
Dec 29, 2023 | 4.608 | 4.647 | 4.578 | 4.647 | 9,847 | +0.01(+0.21%) |
Dec 28, 2023 | 4.697 | 4.697 | 4.637 | 4.637 | 14,816 | -0.07(-1.48%) |
Dec 27, 2023 | 4.777 | 4.807 | 4.677 | 4.707 | 35,279 | -0.07(-1.46%) |
Dec 26, 2023 | 4.677 | 4.777 | 4.627 | 4.777 | 3,337 | +0.15(+3.23%) |
Dec 22, 2023 | 4.737 | 4.737 | 4.622 | 4.627 | 37,986 | -0.02(-0.43%) |
Dec 21, 2023 | 4.568 | 4.747 | 4.568 | 4.647 | 41,024 | +0.03(+0.65%) |
Dec 20, 2023 | 4.707 | 4.808 | 4.598 | 4.617 | 29,014 | -0.13(-2.73%) |
Dec 19, 2023 | 4.677 | 4.767 | 4.677 | 4.747 | 42,215 | +0.05(+1.06%) |
Dec 18, 2023 | 4.677 | 4.707 | 4.578 | 4.697 | 56,374 | +0.14(+3.06%) |
Dec 15, 2023 | 4.528 | 4.568 | 4.498 | 4.558 | 20,679 | -0.03(-0.65%) |
Dec 14, 2023 | 4.468 | 4.608 | 4.454 | 4.588 | 20,281 | +0.11(+2.44%) |
Dec 13, 2023 | 4.329 | 4.478 | 4.207 | 4.478 | 17,664 | +0.19(+4.41%) |
Dec 12, 2023 | 4.239 | 4.294 | 4.229 | 4.289 | 11,068 | -0.01(-0.23%) |
Dec 11, 2023 | 4.180 | 4.319 | 4.170 | 4.299 | 17,212 | +0.08(+1.89%) |
Dec 08, 2023 | 4.060 | 4.219 | 3.991 | 4.219 | 25,122 | +0.15(+3.67%) |
Dec 07, 2023 | 4.060 | 4.105 | 4.040 | 4.070 | 14,743 | -0.03(-0.73%) |
Dec 06, 2023 | 4.110 | 4.150 | 4.060 | 4.100 | 13,190 | +0.00(+0.00%) |
Dec 05, 2023 | 4.160 | 4.170 | 4.090 | 4.100 | 11,524 | -0.11(-2.60%) |
Dec 04, 2023 | 4.160 | 4.250 | 4.160 | 4.209 | 30,979 | -0.01(-0.24%) |