Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.673 | 3.722 | 3.344 | 3.402 | 929,536 | -0.16(-4.62%) |
Feb 28, 2024 | 4.158 | 4.265 | 3.538 | 3.567 | 2,284,172 | -0.73(-16.93%) |
Feb 27, 2024 | 4.245 | 4.371 | 4.236 | 4.294 | 407,636 | +0.11(+2.55%) |
Feb 26, 2024 | 4.265 | 4.274 | 4.158 | 4.187 | 455,572 | -0.10(-2.26%) |
Feb 23, 2024 | 4.352 | 4.395 | 4.274 | 4.284 | 296,079 | -0.05(-1.12%) |
Feb 22, 2024 | 4.488 | 4.497 | 4.323 | 4.332 | 418,039 | -0.16(-3.66%) |
Feb 21, 2024 | 4.536 | 4.604 | 4.458 | 4.497 | 249,105 | -0.07(-1.49%) |
Feb 20, 2024 | 4.614 | 4.623 | 4.536 | 4.565 | 314,458 | -0.12(-2.48%) |
Feb 16, 2024 | 4.652 | 4.701 | 4.584 | 4.681 | 381,674 | -0.05(-1.02%) |
Feb 15, 2024 | 4.546 | 4.740 | 4.536 | 4.730 | 399,495 | +0.25(+5.63%) |
Feb 14, 2024 | 4.594 | 4.633 | 4.420 | 4.478 | 397,217 | -0.05(-1.07%) |
Feb 13, 2024 | 4.807 | 4.807 | 4.507 | 4.526 | 549,912 | -0.46(-9.14%) |
Feb 12, 2024 | 4.749 | 5.021 | 4.749 | 4.982 | 524,317 | +0.23(+4.90%) |
Feb 09, 2024 | 4.701 | 4.769 | 4.662 | 4.749 | 256,019 | +0.04(+0.82%) |
Feb 08, 2024 | 4.517 | 4.720 | 4.517 | 4.710 | 337,817 | +0.21(+4.74%) |
Feb 07, 2024 | 4.614 | 4.638 | 4.478 | 4.497 | 502,360 | -0.15(-3.13%) |
Feb 06, 2024 | 4.633 | 4.749 | 4.594 | 4.643 | 401,334 | +0.00(+0.00%) |
Feb 05, 2024 | 4.759 | 4.759 | 4.623 | 4.643 | 506,112 | -0.12(-2.44%) |
Feb 02, 2024 | 4.914 | 4.914 | 4.754 | 4.759 | 499,769 | -0.22(-4.47%) |
Feb 01, 2024 | 4.992 | 5.011 | 4.803 | 4.982 | 550,149 | +0.00(+0.00%) |
Jan 31, 2024 | 5.079 | 5.156 | 4.962 | 4.982 | 585,957 | -0.12(-2.28%) |
Jan 30, 2024 | 5.205 | 5.214 | 5.074 | 5.098 | 229,310 | -0.13(-2.41%) |
Jan 29, 2024 | 5.214 | 5.253 | 5.135 | 5.224 | 258,629 | -0.01(-0.19%) |
Jan 26, 2024 | 5.263 | 5.311 | 5.214 | 5.234 | 192,213 | +0.02(+0.37%) |
Jan 25, 2024 | 5.176 | 5.258 | 5.138 | 5.214 | 276,193 | +0.13(+2.48%) |
Jan 24, 2024 | 5.137 | 5.137 | 5.059 | 5.088 | 388,004 | +0.07(+1.35%) |
Jan 23, 2024 | 5.108 | 5.156 | 4.967 | 5.021 | 254,575 | -0.03(-0.58%) |
Jan 22, 2024 | 5.050 | 5.113 | 4.982 | 5.050 | 257,882 | +0.06(+1.16%) |
Jan 19, 2024 | 4.943 | 4.992 | 4.866 | 4.992 | 322,605 | +0.09(+1.78%) |
Jan 18, 2024 | 4.914 | 4.972 | 4.860 | 4.904 | 397,793 | +0.00(+0.00%) |
Jan 17, 2024 | 4.962 | 5.030 | 4.836 | 4.904 | 602,876 | -0.15(-2.88%) |
Jan 16, 2024 | 5.185 | 5.205 | 5.030 | 5.050 | 413,905 | -0.18(-3.52%) |
Jan 12, 2024 | 5.292 | 5.355 | 5.190 | 5.234 | 348,174 | +0.04(+0.75%) |
Jan 11, 2024 | 5.302 | 5.331 | 5.156 | 5.195 | 413,831 | -0.15(-2.72%) |
Jan 10, 2024 | 5.321 | 5.370 | 5.292 | 5.340 | 270,038 | +0.03(+0.55%) |
Jan 09, 2024 | 5.379 | 5.379 | 5.273 | 5.311 | 377,152 | -0.16(-2.84%) |
Jan 08, 2024 | 5.389 | 5.476 | 5.331 | 5.466 | 239,132 | +0.08(+1.44%) |
Jan 05, 2024 | 5.311 | 5.471 | 5.282 | 5.389 | 379,483 | +0.03(+0.54%) |
Jan 04, 2024 | 5.350 | 5.437 | 5.321 | 5.360 | 327,780 | -0.01(-0.18%) |
Jan 03, 2024 | 5.544 | 5.544 | 5.345 | 5.370 | 645,494 | -0.22(-3.99%) |
Jan 02, 2024 | 5.534 | 5.723 | 5.505 | 5.592 | 431,970 | +0.05(+0.87%) |
Dec 29, 2023 | 5.631 | 5.682 | 5.539 | 5.544 | 285,783 | -0.14(-2.39%) |
Dec 28, 2023 | 5.602 | 5.718 | 5.602 | 5.680 | 377,544 | +0.07(+1.21%) |
Dec 27, 2023 | 5.621 | 5.650 | 5.553 | 5.612 | 456,795 | -0.03(-0.51%) |
Dec 26, 2023 | 5.688 | 5.707 | 5.598 | 5.640 | 332,743 | -0.06(-1.00%) |
Dec 22, 2023 | 5.774 | 5.879 | 5.669 | 5.698 | 370,113 | -0.07(-1.16%) |
Dec 21, 2023 | 5.726 | 5.783 | 5.698 | 5.764 | 417,755 | +0.10(+1.68%) |
Dec 20, 2023 | 5.717 | 5.879 | 5.645 | 5.669 | 628,615 | -0.08(-1.33%) |
Dec 19, 2023 | 5.593 | 5.783 | 5.564 | 5.745 | 723,325 | +0.26(+4.69%) |
Dec 18, 2023 | 5.707 | 5.707 | 5.483 | 5.488 | 510,717 | -0.20(-3.52%) |
Dec 15, 2023 | 5.850 | 5.879 | 5.679 | 5.688 | 1,121,417 | -0.14(-2.45%) |
Dec 14, 2023 | 5.698 | 5.926 | 5.698 | 5.831 | 845,833 | +0.30(+5.52%) |
Dec 13, 2023 | 5.183 | 5.564 | 5.116 | 5.526 | 821,438 | +0.32(+6.23%) |
Dec 12, 2023 | 5.316 | 5.316 | 5.174 | 5.202 | 376,467 | -0.09(-1.62%) |
Dec 11, 2023 | 5.288 | 5.331 | 5.251 | 5.288 | 279,962 | -0.04(-0.72%) |
Dec 08, 2023 | 5.364 | 5.374 | 5.221 | 5.326 | 312,177 | -0.04(-0.71%) |
Dec 07, 2023 | 5.297 | 5.417 | 5.288 | 5.364 | 335,426 | +0.10(+1.81%) |
Dec 06, 2023 | 5.402 | 5.521 | 5.250 | 5.269 | 479,754 | -0.04(-0.72%) |
Dec 05, 2023 | 5.355 | 5.383 | 5.221 | 5.307 | 363,736 | -0.06(-1.07%) |
Dec 04, 2023 | 5.316 | 5.388 | 5.278 | 5.364 | 385,374 | +0.05(+0.90%) |