Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.730 | 5.746 | 5.670 | 5.720 | 2,469,774 | -0.04(-0.69%) |
Feb 28, 2024 | 5.700 | 5.775 | 5.700 | 5.760 | 2,123,343 | -0.01(-0.17%) |
Feb 27, 2024 | 5.710 | 5.780 | 5.690 | 5.770 | 3,163,937 | +0.11(+1.94%) |
Feb 26, 2024 | 5.680 | 5.685 | 5.640 | 5.660 | 1,043,702 | -0.03(-0.53%) |
Feb 23, 2024 | 5.710 | 5.720 | 5.680 | 5.690 | 1,501,605 | +0.01(+0.18%) |
Feb 22, 2024 | 5.630 | 5.690 | 5.610 | 5.680 | 1,784,527 | +0.11(+1.97%) |
Feb 21, 2024 | 5.570 | 5.590 | 5.480 | 5.570 | 2,239,849 | +0.01(+0.18%) |
Feb 20, 2024 | 5.530 | 5.575 | 5.520 | 5.560 | 1,675,266 | +0.03(+0.54%) |
Feb 16, 2024 | 5.480 | 5.540 | 5.480 | 5.530 | 2,192,989 | +0.08(+1.47%) |
Feb 15, 2024 | 5.430 | 5.470 | 5.410 | 5.450 | 2,045,390 | +0.01(+0.18%) |
Feb 14, 2024 | 5.430 | 5.450 | 5.390 | 5.440 | 6,969,730 | +0.05(+0.93%) |
Feb 13, 2024 | 5.420 | 5.440 | 5.350 | 5.390 | 2,792,369 | -0.06(-1.10%) |
Feb 12, 2024 | 5.450 | 5.485 | 5.450 | 5.450 | 1,700,589 | +0.01(+0.18%) |
Feb 09, 2024 | 5.420 | 5.440 | 5.385 | 5.440 | 1,930,337 | +0.00(+0.00%) |
Feb 08, 2024 | 5.440 | 5.460 | 5.410 | 5.440 | 1,992,174 | -0.04(-0.73%) |
Feb 07, 2024 | 5.500 | 5.516 | 5.450 | 5.480 | 2,017,878 | -0.04(-0.72%) |
Feb 06, 2024 | 5.520 | 5.530 | 5.480 | 5.520 | 2,615,784 | +0.03(+0.55%) |
Feb 05, 2024 | 5.470 | 5.530 | 5.440 | 5.490 | 3,670,815 | +0.06(+1.10%) |
Feb 02, 2024 | 5.410 | 5.475 | 5.370 | 5.430 | 9,893,999 | -0.09(-1.63%) |
Feb 01, 2024 | 5.570 | 5.585 | 5.470 | 5.520 | 11,012,316 | -0.22(-3.83%) |
Jan 31, 2024 | 5.580 | 5.910 | 5.530 | 5.740 | 18,149,388 | +0.53(+10.17%) |
Jan 30, 2024 | 5.210 | 5.260 | 5.190 | 5.210 | 5,341,058 | -0.03(-0.57%) |
Jan 29, 2024 | 5.150 | 5.240 | 5.130 | 5.240 | 7,106,439 | +0.15(+2.95%) |
Jan 26, 2024 | 5.060 | 5.140 | 5.045 | 5.090 | 5,987,114 | -0.01(-0.20%) |
Jan 25, 2024 | 5.160 | 5.160 | 5.090 | 5.100 | 4,186,190 | +0.00(+0.00%) |
Jan 24, 2024 | 5.030 | 5.110 | 4.990 | 5.100 | 7,236,104 | +0.11(+2.20%) |
Jan 23, 2024 | 5.010 | 5.025 | 4.945 | 4.990 | 4,246,776 | -0.05(-0.99%) |
Jan 22, 2024 | 5.040 | 5.070 | 5.010 | 5.040 | 9,235,469 | +0.09(+1.82%) |
Jan 19, 2024 | 4.920 | 4.970 | 4.890 | 4.950 | 6,794,419 | +0.02(+0.41%) |
Jan 18, 2024 | 4.940 | 4.960 | 4.870 | 4.930 | 7,420,362 | +0.01(+0.20%) |
Jan 17, 2024 | 4.920 | 4.960 | 4.900 | 4.920 | 8,152,610 | -0.12(-2.38%) |
Jan 16, 2024 | 4.990 | 5.060 | 4.970 | 5.040 | 7,967,066 | +0.28(+5.88%) |
Jan 12, 2024 | 4.780 | 4.800 | 4.724 | 4.760 | 8,239,099 | +0.01(+0.21%) |
Jan 11, 2024 | 4.750 | 4.790 | 4.730 | 4.750 | 12,461,984 | +0.04(+0.85%) |
Jan 10, 2024 | 4.680 | 4.720 | 4.652 | 4.710 | 4,734,692 | +0.04(+0.86%) |
Jan 09, 2024 | 4.700 | 4.700 | 4.650 | 4.670 | 5,127,621 | -0.05(-1.06%) |
Jan 08, 2024 | 4.700 | 4.738 | 4.675 | 4.720 | 5,222,855 | +0.02(+0.43%) |
Jan 05, 2024 | 4.590 | 4.760 | 4.590 | 4.700 | 9,929,674 | +0.19(+4.21%) |
Jan 04, 2024 | 4.470 | 4.570 | 4.463 | 4.510 | 12,558,242 | +0.04(+0.89%) |
Jan 03, 2024 | 4.430 | 4.490 | 4.430 | 4.470 | 9,606,895 | +0.01(+0.22%) |
Jan 02, 2024 | 4.480 | 4.500 | 4.450 | 4.460 | 8,730,520 | -0.05(-1.11%) |
Dec 29, 2023 | 4.500 | 4.540 | 4.480 | 4.510 | 3,214,392 | +0.00(+0.00%) |
Dec 28, 2023 | 4.490 | 4.535 | 4.490 | 4.510 | 2,187,680 | +0.06(+1.35%) |
Dec 27, 2023 | 4.470 | 4.490 | 4.450 | 4.450 | 1,556,328 | -0.01(-0.22%) |
Dec 26, 2023 | 4.470 | 4.488 | 4.440 | 4.460 | 970,533 | -0.04(-0.89%) |
Dec 22, 2023 | 4.500 | 4.530 | 4.490 | 4.500 | 773,749 | +0.02(+0.45%) |
Dec 21, 2023 | 4.470 | 4.480 | 4.435 | 4.480 | 1,463,100 | +0.05(+1.13%) |
Dec 20, 2023 | 4.450 | 4.480 | 4.420 | 4.430 | 1,891,691 | +0.05(+1.14%) |
Dec 19, 2023 | 4.380 | 4.400 | 4.340 | 4.380 | 1,506,197 | +0.01(+0.23%) |
Dec 18, 2023 | 4.350 | 4.380 | 4.350 | 4.370 | 1,287,403 | +0.07(+1.63%) |
Dec 15, 2023 | 4.390 | 4.400 | 4.300 | 4.300 | 1,551,203 | -0.05(-1.15%) |
Dec 14, 2023 | 4.300 | 4.410 | 4.290 | 4.350 | 5,865,045 | +0.04(+0.93%) |
Dec 13, 2023 | 4.250 | 4.330 | 4.230 | 4.310 | 4,433,801 | +0.06(+1.41%) |
Dec 12, 2023 | 4.210 | 4.275 | 4.205 | 4.250 | 5,535,729 | +0.04(+0.95%) |
Dec 11, 2023 | 4.180 | 4.230 | 4.130 | 4.210 | 12,221,391 | +0.02(+0.48%) |
Dec 08, 2023 | 4.150 | 4.200 | 4.120 | 4.190 | 5,810,146 | -0.03(-0.71%) |
Dec 07, 2023 | 4.180 | 4.230 | 4.160 | 4.220 | 5,289,478 | +0.08(+1.93%) |
Dec 06, 2023 | 4.150 | 4.200 | 4.130 | 4.140 | 5,480,330 | +0.06(+1.47%) |
Dec 05, 2023 | 4.070 | 4.110 | 4.060 | 4.080 | 4,093,328 | -0.02(-0.49%) |
Dec 04, 2023 | 4.130 | 4.140 | 4.090 | 4.100 | 4,148,037 | -0.05(-1.20%) |