Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.291 | 5.291 | 5.281 | 5.281 | 1,157 | +0.00(+0.00%) |
Feb 28, 2024 | 5.281 | 5.380 | 5.281 | 5.281 | 11,131 | +0.00(+0.00%) |
Feb 27, 2024 | 5.281 | 5.291 | 5.281 | 5.281 | 2,127 | -0.01(-0.19%) |
Feb 26, 2024 | 5.307 | 5.307 | 5.281 | 5.291 | 1,794 | +0.01(+0.19%) |
Feb 23, 2024 | 5.291 | 5.293 | 5.281 | 5.281 | 1,051 | -0.01(-0.19%) |
Feb 22, 2024 | 5.291 | 5.306 | 5.281 | 5.291 | 11,655 | -0.00(-0.03%) |
Feb 21, 2024 | 5.285 | 5.292 | 5.281 | 5.292 | 1,296 | -0.09(-1.64%) |
Feb 20, 2024 | 5.281 | 5.380 | 5.231 | 5.380 | 3,001 | +0.15(+2.86%) |
Feb 16, 2024 | 5.256 | 5.355 | 5.231 | 5.231 | 1,304 | -0.05(-0.94%) |
Feb 15, 2024 | 5.311 | 5.370 | 5.261 | 5.281 | 2,622 | +0.00(+0.00%) |
Feb 14, 2024 | 5.314 | 5.314 | 5.231 | 5.281 | 10,620 | +0.05(+0.95%) |
Feb 13, 2024 | 5.301 | 5.330 | 5.231 | 5.231 | 713 | -0.12(-2.23%) |
Feb 12, 2024 | 5.380 | 5.380 | 5.281 | 5.350 | 3,974 | +0.00(+0.00%) |
Feb 09, 2024 | 5.530 | 5.580 | 5.231 | 5.350 | 11,205 | -0.05(-0.93%) |
Feb 08, 2024 | 5.410 | 5.410 | 5.401 | 5.401 | 839 | +0.11(+1.98%) |
Feb 07, 2024 | 5.570 | 5.580 | 5.296 | 5.296 | 2,231 | -0.27(-4.92%) |
Feb 06, 2024 | 5.231 | 5.570 | 5.231 | 5.570 | 9,790 | +0.36(+6.88%) |
Feb 05, 2024 | 5.181 | 5.211 | 5.091 | 5.211 | 6,570 | +0.03(+0.58%) |
Feb 01, 2024 | 5.181 | 117 | +0.06(+1.17%) | |||
Jan 31, 2024 | 5.111 | 5.121 | 5.071 | 5.121 | 3,781 | +0.11(+2.18%) |
Jan 30, 2024 | 5.052 | 5.052 | 4.962 | 5.012 | 1,565 | -0.10(-1.94%) |
Jan 29, 2024 | 5.012 | 5.111 | 5.012 | 5.111 | 6,645 | +0.15(+3.00%) |
Jan 26, 2024 | 4.972 | 4.972 | 4.962 | 4.962 | 763 | -0.05(-0.99%) |
Jan 25, 2024 | 4.982 | 5.012 | 4.972 | 5.012 | 4,037 | +0.00(+0.00%) |
Jan 24, 2024 | 4.903 | 5.012 | 4.883 | 5.012 | 15,382 | +0.08(+1.61%) |
Jan 23, 2024 | 5.012 | 5.012 | 4.932 | 4.932 | 541 | -0.03(-0.60%) |
Jan 22, 2024 | 4.883 | 5.061 | 4.873 | 4.962 | 8,877 | +0.09(+1.84%) |
Jan 19, 2024 | 4.872 | 4.872 | 4.872 | 4.872 | 704 | -0.03(-0.62%) |
Jan 18, 2024 | 4.903 | 4.903 | 4.903 | 4.903 | 1,350 | +0.01(+0.20%) |
Jan 17, 2024 | 4.784 | 4.923 | 4.784 | 4.893 | 5,667 | +0.03(+0.71%) |
Jan 16, 2024 | 4.942 | 4.962 | 4.731 | 4.858 | 6,395 | -0.02(-0.50%) |
Jan 12, 2024 | 4.982 | 5.052 | 4.883 | 4.883 | 8,532 | -0.17(-3.34%) |
Jan 11, 2024 | 5.052 | 5.052 | 5.052 | 5.052 | 712 | +0.09(+1.80%) |
Jan 10, 2024 | 4.962 | 4.962 | 4.962 | 4.962 | 2,993 | -0.10(-1.96%) |
Jan 09, 2024 | 5.101 | 5.101 | 5.061 | 5.061 | 726 | +0.06(+1.29%) |
Jan 08, 2024 | 5.141 | 5.141 | 4.997 | 4.997 | 7,040 | -0.10(-2.04%) |
Jan 05, 2024 | 5.151 | 5.151 | 5.076 | 5.101 | 3,845 | -0.04(-0.77%) |
Jan 04, 2024 | 5.210 | 5.210 | 5.141 | 5.141 | 29,970 | -0.03(-0.61%) |
Jan 03, 2024 | 5.210 | 5.210 | 5.151 | 5.172 | 1,425 | -0.04(-0.73%) |
Jan 02, 2024 | 5.091 | 5.210 | 5.091 | 5.210 | 21,770 | -0.00(-0.00%) |
Dec 29, 2023 | 4.734 | 5.210 | 4.088 | 5.210 | 37,997 | +0.16(+3.07%) |
Dec 28, 2023 | 5.084 | 5.111 | 5.055 | 5.055 | 3,479 | -0.06(-1.09%) |
Dec 27, 2023 | 5.071 | 5.111 | 5.071 | 5.111 | 2,880 | -0.03(-0.58%) |
Dec 26, 2023 | 5.111 | 5.151 | 5.111 | 5.141 | 4,979 | +0.05(+0.97%) |
Dec 22, 2023 | 5.071 | 5.200 | 5.032 | 5.091 | 4,875 | +0.03(+0.59%) |
Dec 21, 2023 | 5.210 | 5.210 | 5.061 | 5.061 | 36,239 | -0.12(-2.33%) |
Dec 20, 2023 | 5.359 | 5.359 | 5.182 | 5.182 | 598 | +0.02(+0.42%) |
Dec 19, 2023 | 5.141 | 5.310 | 5.141 | 5.161 | 6,639 | -0.05(-0.95%) |
Dec 18, 2023 | 5.210 | 5.235 | 4.952 | 5.210 | 16,800 | +0.26(+5.21%) |
Dec 15, 2023 | 5.210 | 5.359 | 4.952 | 4.952 | 26,731 | -0.17(-3.29%) |
Dec 14, 2023 | 5.200 | 5.359 | 5.071 | 5.121 | 3,386 | -0.09(-1.71%) |
Dec 13, 2023 | 5.285 | 5.353 | 5.210 | 5.210 | 2,297 | +0.04(+0.77%) |
Dec 12, 2023 | 5.310 | 5.310 | 5.161 | 5.171 | 2,126 | -0.04(-0.76%) |
Dec 11, 2023 | 5.210 | 5.409 | 5.210 | 5.210 | 3,696 | -0.00(-0.00%) |
Dec 08, 2023 | 5.211 | 5.220 | 5.210 | 5.210 | 1,451 | +0.05(+0.96%) |
Dec 07, 2023 | 5.210 | 5.210 | 5.161 | 5.161 | 1,509 | -0.05(-0.95%) |
Dec 06, 2023 | 5.399 | 5.399 | 5.022 | 5.210 | 5,606 | -0.15(-2.78%) |
Dec 05, 2023 | 5.286 | 5.359 | 5.260 | 5.359 | 2,701 | +0.00(+0.00%) |
Dec 04, 2023 | 5.349 | 5.409 | 5.300 | 5.359 | 4,677 | +0.15(+2.86%) |