Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.170 | 5.250 | 5.170 | 5.250 | 940 | +0.07(+1.29%) |
Feb 28, 2024 | 5.200 | 5.200 | 5.183 | 5.183 | 923 | -0.01(-0.13%) |
Feb 27, 2024 | 5.190 | 5.200 | 5.190 | 5.190 | 1,022 | +0.00(+0.00%) |
Feb 26, 2024 | 5.200 | 5.200 | 5.190 | 5.190 | 1,713 | +0.00(+0.00%) |
Feb 23, 2024 | 5.200 | 5.200 | 5.190 | 5.190 | 3,436 | -0.01(-0.19%) |
Feb 22, 2024 | 5.230 | 5.230 | 5.190 | 5.200 | 4,582 | -0.03(-0.57%) |
Feb 21, 2024 | 5.220 | 5.230 | 5.220 | 5.230 | 2,687 | +0.03(+0.53%) |
Feb 20, 2024 | 5.210 | 5.210 | 5.202 | 5.202 | 929 | +0.00(+0.05%) |
Feb 16, 2024 | 5.190 | 5.209 | 5.190 | 5.200 | 1,817 | +0.01(+0.19%) |
Feb 15, 2024 | 5.177 | 5.210 | 5.150 | 5.190 | 3,105 | -0.02(-0.38%) |
Feb 14, 2024 | 5.100 | 5.210 | 5.100 | 5.210 | 2,281 | +0.03(+0.57%) |
Feb 13, 2024 | 5.181 | 5.181 | 5.181 | 5.181 | 454 | +0.07(+1.38%) |
Feb 12, 2024 | 5.150 | 5.210 | 5.101 | 5.110 | 2,199 | +0.00(+0.05%) |
Feb 09, 2024 | 5.060 | 5.108 | 5.060 | 5.108 | 1,545 | -0.09(-1.77%) |
Feb 08, 2024 | 5.090 | 5.200 | 5.067 | 5.200 | 2,592 | +0.13(+2.59%) |
Feb 07, 2024 | 5.210 | 5.210 | 5.050 | 5.069 | 3,087 | -0.08(-1.58%) |
Feb 06, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 714 | +0.04(+0.78%) |
Feb 05, 2024 | 5.210 | 5.210 | 5.110 | 5.110 | 855 | -0.10(-1.92%) |
Feb 02, 2024 | 5.163 | 5.210 | 5.150 | 5.210 | 641 | +0.01(+0.19%) |
Feb 01, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 617 | +0.09(+1.76%) |
Jan 31, 2024 | 5.200 | 5.210 | 5.110 | 5.110 | 4,854 | -0.06(-1.10%) |
Jan 30, 2024 | 5.150 | 5.190 | 5.150 | 5.167 | 803 | -0.01(-0.25%) |
Jan 29, 2024 | 5.140 | 5.180 | 5.140 | 5.180 | 2,101 | +0.01(+0.16%) |
Jan 26, 2024 | 5.100 | 5.190 | 5.100 | 5.171 | 1,184 | +0.00(+0.03%) |
Jan 25, 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 386 | -0.03(-0.58%) |
Jan 24, 2024 | 5.155 | 5.200 | 5.100 | 5.200 | 3,995 | +0.09(+1.76%) |
Jan 23, 2024 | 5.120 | 5.210 | 5.110 | 5.110 | 895 | -0.06(-1.16%) |
Jan 22, 2024 | 5.340 | 5.340 | 5.120 | 5.170 | 2,496 | +0.06(+1.17%) |
Jan 19, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 633 | -0.05(-1.00%) |
Jan 18, 2024 | 5.200 | 5.200 | 5.162 | 5.162 | 966 | -0.09(-1.68%) |
Jan 17, 2024 | 5.250 | 5.250 | 5.231 | 5.250 | 1,075 | -0.05(-0.94%) |
Jan 16, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 640 | -0.06(-1.12%) |
Jan 12, 2024 | 5.265 | 5.360 | 5.265 | 5.360 | 3,294 | +0.06(+1.13%) |
Jan 11, 2024 | 5.250 | 5.300 | 5.250 | 5.300 | 609 | -0.05(-0.94%) |
Jan 10, 2024 | 5.343 | 5.395 | 5.325 | 5.350 | 6,155 | +0.00(+0.00%) |
Jan 09, 2024 | 5.390 | 5.390 | 5.318 | 5.350 | 3,825 | -0.05(-0.93%) |
Jan 08, 2024 | 5.390 | 5.400 | 5.351 | 5.400 | 1,144 | +0.03(+0.56%) |
Jan 05, 2024 | 5.300 | 5.390 | 5.300 | 5.370 | 2,476 | +0.07(+1.32%) |
Jan 04, 2024 | 5.320 | 5.350 | 5.300 | 5.300 | 2,675 | -0.09(-1.67%) |
Jan 03, 2024 | 5.300 | 5.390 | 5.300 | 5.390 | 1,357 | +0.04(+0.72%) |
Jan 02, 2024 | 5.310 | 5.390 | 5.300 | 5.352 | 2,793 | -0.01(-0.11%) |
Dec 29, 2023 | 5.350 | 5.380 | 5.333 | 5.357 | 2,810 | +0.03(+0.51%) |
Dec 28, 2023 | 5.200 | 5.380 | 5.200 | 5.330 | 6,002 | +0.08(+1.46%) |
Dec 27, 2023 | 5.150 | 5.300 | 5.150 | 5.253 | 2,095 | -0.00(-0.06%) |
Dec 26, 2023 | 5.210 | 5.260 | 5.210 | 5.257 | 2,954 | -0.08(-1.56%) |
Dec 22, 2023 | 5.120 | 5.360 | 5.100 | 5.340 | 7,931 | +0.30(+5.95%) |
Dec 21, 2023 | 5.050 | 5.050 | 5.000 | 5.040 | 9,572 | +0.00(+0.00%) |
Dec 20, 2023 | 5.100 | 5.150 | 5.020 | 5.040 | 12,129 | -0.10(-1.95%) |
Dec 19, 2023 | 5.161 | 5.178 | 5.130 | 5.140 | 9,601 | +0.01(+0.19%) |
Dec 18, 2023 | 5.150 | 5.241 | 5.130 | 5.130 | 7,098 | -0.02(-0.39%) |
Dec 15, 2023 | 5.170 | 5.300 | 5.150 | 5.150 | 3,349 | -0.03(-0.55%) |
Dec 14, 2023 | 5.130 | 5.200 | 5.130 | 5.178 | 5,364 | +0.04(+0.75%) |
Dec 13, 2023 | 5.220 | 5.220 | 5.140 | 5.140 | 1,049 | +0.00(+0.00%) |
Dec 12, 2023 | 5.150 | 5.150 | 5.140 | 5.140 | 3,887 | -0.01(-0.19%) |
Dec 11, 2023 | 5.170 | 5.340 | 5.150 | 5.150 | 850 | -0.07(-1.44%) |
Dec 08, 2023 | 5.140 | 5.225 | 5.140 | 5.225 | 1,187 | +0.07(+1.45%) |
Dec 07, 2023 | 5.220 | 5.225 | 5.140 | 5.150 | 7,735 | -0.23(-4.36%) |
Dec 06, 2023 | 5.250 | 5.385 | 5.240 | 5.385 | 1,884 | +0.15(+2.96%) |
Dec 05, 2023 | 5.280 | 5.280 | 5.230 | 5.230 | 3,075 | -0.05(-0.95%) |
Dec 04, 2023 | 5.280 | 5.280 | 5.240 | 5.280 | 2,503 | +0.05(+1.00%) |