Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.860 | 5.030 | 4.810 | 4.940 | 98,586 | +0.08(+1.65%) |
Feb 28, 2024 | 4.850 | 5.060 | 4.850 | 4.860 | 58,655 | +0.01(+0.21%) |
Feb 27, 2024 | 4.930 | 5.080 | 4.810 | 4.850 | 99,595 | -0.08(-1.62%) |
Feb 26, 2024 | 4.990 | 5.130 | 4.810 | 4.930 | 97,988 | -0.02(-0.40%) |
Feb 23, 2024 | 5.020 | 5.020 | 4.840 | 4.950 | 55,380 | +0.00(+0.00%) |
Feb 22, 2024 | 5.100 | 5.212 | 4.950 | 4.950 | 128,100 | -0.09(-1.79%) |
Feb 21, 2024 | 4.990 | 5.320 | 4.990 | 5.040 | 69,659 | -0.09(-1.85%) |
Feb 20, 2024 | 5.340 | 5.340 | 5.000 | 5.135 | 77,260 | -0.06(-1.06%) |
Feb 16, 2024 | 5.250 | 5.399 | 4.810 | 5.190 | 60,770 | +0.08(+1.51%) |
Feb 15, 2024 | 5.140 | 5.275 | 4.900 | 5.113 | 56,087 | +0.01(+0.25%) |
Feb 14, 2024 | 4.800 | 5.100 | 4.662 | 5.100 | 52,573 | +0.29(+6.14%) |
Feb 13, 2024 | 4.850 | 4.950 | 4.600 | 4.805 | 49,167 | +0.10(+2.23%) |
Feb 12, 2024 | 4.960 | 4.985 | 4.600 | 4.700 | 29,881 | -0.11(-2.29%) |
Feb 09, 2024 | 4.900 | 5.125 | 4.700 | 4.810 | 27,359 | +0.11(+2.34%) |
Feb 08, 2024 | 4.630 | 4.990 | 4.630 | 4.700 | 4,591 | +0.05(+1.08%) |
Feb 07, 2024 | 4.390 | 4.770 | 4.330 | 4.650 | 2,283 | +0.25(+5.56%) |
Feb 06, 2024 | 4.550 | 4.680 | 4.160 | 4.405 | 29,706 | -0.26(-5.67%) |
Feb 05, 2024 | 4.890 | 4.890 | 4.550 | 4.670 | 9,678 | -0.32(-6.41%) |
Feb 02, 2024 | 4.740 | 5.000 | 4.670 | 4.990 | 2,680 | -0.10(-1.96%) |
Feb 01, 2024 | 5.140 | 5.320 | 5.020 | 5.090 | 7,463 | -0.08(-1.55%) |
Jan 31, 2024 | 5.020 | 5.170 | 5.020 | 5.170 | 1,732 | +0.00(+0.00%) |
Jan 30, 2024 | 4.850 | 5.200 | 4.850 | 5.170 | 2,651 | +0.47(+10.00%) |
Jan 29, 2024 | 4.560 | 4.970 | 4.560 | 4.700 | 2,013 | +0.07(+1.51%) |
Jan 26, 2024 | 4.865 | 5.139 | 4.630 | 4.630 | 2,515 | +0.00(+0.00%) |
Jan 24, 2024 | 4.630 | 137 | -0.01(-0.22%) | |||
Jan 23, 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 574 | -0.03(-0.64%) |
Jan 22, 2024 | 4.700 | 4.700 | 4.670 | 4.670 | 954 | +0.20(+4.47%) |
Jan 19, 2024 | 4.630 | 4.943 | 4.460 | 4.470 | 2,030 | -0.19(-4.08%) |
Jan 18, 2024 | 4.510 | 4.685 | 4.500 | 4.660 | 4,697 | +0.21(+4.72%) |
Jan 17, 2024 | 4.360 | 4.670 | 4.360 | 4.450 | 3,575 | +0.09(+2.06%) |
Jan 16, 2024 | 4.450 | 4.740 | 4.320 | 4.360 | 32,233 | -0.09(-2.02%) |
Jan 12, 2024 | 4.450 | 4.460 | 4.300 | 4.450 | 4,338 | -0.07(-1.55%) |
Jan 11, 2024 | 4.650 | 4.660 | 4.290 | 4.520 | 4,557 | -0.58(-11.37%) |
Jan 10, 2024 | 5.200 | 5.269 | 5.080 | 5.100 | 6,788 | -0.08(-1.54%) |
Jan 09, 2024 | 5.270 | 5.270 | 5.100 | 5.180 | 10,317 | -0.04(-0.77%) |
Jan 08, 2024 | 5.212 | 5.451 | 5.212 | 5.220 | 130,798 | -0.09(-1.69%) |
Jan 05, 2024 | 5.390 | 5.590 | 5.310 | 5.310 | 2,970 | -0.26(-4.67%) |
Jan 04, 2024 | 5.710 | 5.820 | 5.540 | 5.570 | 6,945 | -0.15(-2.71%) |
Jan 03, 2024 | 5.680 | 5.770 | 5.680 | 5.725 | 1,369 | +0.10(+1.87%) |
Jan 02, 2024 | 5.670 | 5.800 | 5.220 | 5.620 | 3,751 | -0.29(-4.91%) |
Dec 29, 2023 | 5.590 | 5.928 | 5.510 | 5.910 | 7,480 | -0.03(-0.51%) |
Dec 28, 2023 | 5.750 | 6.030 | 5.730 | 5.940 | 12,739 | +0.24(+4.21%) |
Dec 27, 2023 | 5.580 | 5.775 | 5.540 | 5.700 | 34,391 | +0.23(+4.20%) |
Dec 26, 2023 | 5.400 | 5.580 | 5.400 | 5.470 | 5,135 | -0.11(-1.97%) |
Dec 22, 2023 | 5.100 | 5.580 | 5.080 | 5.580 | 78,414 | +0.21(+3.91%) |
Dec 21, 2023 | 4.600 | 5.370 | 4.560 | 5.370 | 105,326 | +0.46(+9.37%) |
Dec 20, 2023 | 4.400 | 4.980 | 4.400 | 4.910 | 381,981 | +0.16(+3.37%) |
Dec 19, 2023 | 4.390 | 4.750 | 4.390 | 4.750 | 2,199 | +0.40(+9.20%) |
Dec 18, 2023 | 4.210 | 4.350 | 4.100 | 4.350 | 4,512 | +0.25(+6.10%) |
Dec 15, 2023 | 4.200 | 4.310 | 4.100 | 4.100 | 7,399 | -0.06(-1.44%) |
Dec 14, 2023 | 4.170 | 4.170 | 4.150 | 4.160 | 1,040 | -0.08(-1.89%) |
Dec 13, 2023 | 4.210 | 4.240 | 4.210 | 4.240 | 914 | +0.05(+1.19%) |
Dec 12, 2023 | 4.200 | 4.270 | 4.110 | 4.190 | 4,149 | +0.09(+2.20%) |
Dec 11, 2023 | 4.308 | 4.308 | 4.100 | 4.100 | 5,027 | +0.00(+0.00%) |
Dec 08, 2023 | 4.250 | 4.300 | 4.100 | 4.100 | 6,448 | -0.15(-3.53%) |
Dec 07, 2023 | 4.280 | 4.300 | 4.250 | 4.250 | 5,867 | -0.05(-1.16%) |
Dec 06, 2023 | 4.430 | 4.430 | 4.210 | 4.300 | 5,326 | +0.16(+3.86%) |
Dec 05, 2023 | 4.150 | 4.235 | 4.130 | 4.140 | 3,797 | -0.13(-3.04%) |
Dec 04, 2023 | 4.200 | 4.270 | 4.200 | 4.270 | 1,577 | -0.08(-1.84%) |