Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.977 | 4.046 | 3.948 | 3.948 | 245,556 | -0.03(-0.74%) |
Feb 28, 2024 | 4.075 | 4.143 | 3.890 | 3.977 | 355,664 | -0.19(-4.67%) |
Feb 27, 2024 | 4.757 | 4.757 | 4.172 | 4.172 | 329,213 | -0.67(-13.88%) |
Feb 26, 2024 | 4.835 | 4.943 | 4.806 | 4.845 | 65,751 | -0.04(-0.80%) |
Feb 23, 2024 | 4.835 | 4.904 | 4.787 | 4.884 | 76,962 | +0.08(+1.62%) |
Feb 22, 2024 | 4.787 | 4.894 | 4.767 | 4.806 | 90,697 | +0.01(+0.20%) |
Feb 21, 2024 | 4.660 | 4.835 | 4.592 | 4.796 | 93,897 | +0.14(+2.93%) |
Feb 20, 2024 | 4.621 | 4.699 | 4.601 | 4.660 | 113,634 | +0.04(+0.84%) |
Feb 16, 2024 | 4.718 | 4.767 | 4.621 | 4.621 | 63,571 | -0.10(-2.07%) |
Feb 15, 2024 | 4.494 | 4.796 | 4.494 | 4.718 | 114,769 | +0.25(+5.68%) |
Feb 14, 2024 | 4.436 | 4.523 | 4.436 | 4.465 | 104,363 | +0.06(+1.33%) |
Feb 13, 2024 | 4.426 | 4.436 | 4.328 | 4.406 | 125,107 | -0.15(-3.21%) |
Feb 12, 2024 | 4.494 | 4.621 | 4.494 | 4.553 | 104,137 | +0.05(+1.08%) |
Feb 09, 2024 | 4.387 | 4.514 | 4.212 | 4.504 | 376,338 | +0.12(+2.67%) |
Feb 08, 2024 | 4.631 | 4.689 | 4.382 | 4.387 | 380,122 | -0.30(-6.45%) |
Feb 07, 2024 | 5.216 | 5.225 | 4.631 | 4.689 | 409,800 | -0.57(-10.76%) |
Feb 06, 2024 | 5.479 | 5.615 | 5.245 | 5.255 | 214,596 | -0.24(-4.43%) |
Feb 05, 2024 | 5.596 | 5.615 | 5.440 | 5.498 | 131,749 | -0.17(-2.93%) |
Feb 02, 2024 | 5.723 | 5.732 | 5.537 | 5.664 | 216,114 | -0.06(-1.02%) |
Feb 01, 2024 | 5.723 | 5.820 | 5.537 | 5.723 | 308,505 | -0.02(-0.34%) |
Jan 31, 2024 | 5.420 | 5.859 | 5.411 | 5.742 | 588,484 | +0.32(+5.94%) |
Jan 30, 2024 | 5.498 | 5.537 | 5.362 | 5.420 | 99,266 | -0.08(-1.42%) |
Jan 29, 2024 | 5.167 | 5.532 | 5.128 | 5.498 | 323,593 | +0.31(+6.02%) |
Jan 26, 2024 | 5.235 | 5.294 | 5.079 | 5.186 | 239,551 | +0.00(+0.00%) |
Jan 25, 2024 | 5.235 | 5.235 | 5.128 | 5.186 | 127,648 | +0.02(+0.38%) |
Jan 24, 2024 | 5.206 | 5.206 | 5.030 | 5.167 | 262,808 | +0.02(+0.38%) |
Jan 23, 2024 | 5.216 | 5.216 | 5.118 | 5.147 | 116,631 | -0.05(-0.94%) |
Jan 22, 2024 | 5.206 | 5.264 | 5.196 | 5.196 | 70,287 | -0.01(-0.19%) |
Jan 19, 2024 | 5.177 | 5.274 | 5.108 | 5.206 | 152,809 | +0.00(+0.00%) |
Jan 18, 2024 | 5.138 | 5.303 | 5.138 | 5.206 | 218,802 | +0.09(+1.71%) |
Jan 17, 2024 | 5.108 | 5.177 | 5.060 | 5.118 | 95,136 | -0.02(-0.38%) |
Jan 16, 2024 | 5.089 | 5.216 | 5.079 | 5.138 | 111,488 | -0.03(-0.57%) |
Jan 12, 2024 | 5.069 | 5.255 | 5.030 | 5.167 | 127,561 | -0.01(-0.19%) |
Jan 11, 2024 | 5.225 | 5.225 | 5.118 | 5.177 | 87,738 | -0.06(-1.12%) |
Jan 10, 2024 | 5.079 | 5.245 | 5.079 | 5.235 | 141,617 | +0.06(+1.13%) |
Jan 09, 2024 | 5.206 | 5.211 | 5.079 | 5.177 | 119,806 | -0.06(-1.12%) |
Jan 08, 2024 | 5.099 | 5.352 | 5.030 | 5.235 | 105,384 | +0.10(+1.90%) |
Jan 05, 2024 | 5.040 | 5.157 | 4.991 | 5.138 | 130,827 | +0.07(+1.35%) |
Jan 04, 2024 | 5.196 | 5.196 | 5.069 | 5.069 | 106,094 | -0.12(-2.26%) |
Jan 03, 2024 | 5.196 | 5.294 | 5.079 | 5.186 | 158,214 | -0.03(-0.56%) |
Jan 02, 2024 | 5.177 | 5.255 | 5.079 | 5.216 | 104,794 | +0.05(+0.94%) |
Dec 29, 2023 | 5.157 | 5.294 | 4.738 | 5.167 | 920,014 | -0.03(-0.56%) |
Dec 28, 2023 | 5.167 | 5.244 | 5.156 | 5.196 | 54,375 | +0.01(+0.19%) |
Dec 27, 2023 | 5.157 | 5.206 | 5.128 | 5.186 | 116,369 | -0.02(-0.37%) |
Dec 26, 2023 | 5.108 | 5.206 | 5.021 | 5.206 | 95,743 | +0.07(+1.33%) |
Dec 22, 2023 | 5.128 | 5.206 | 5.118 | 5.138 | 77,448 | -0.01(-0.19%) |
Dec 21, 2023 | 5.128 | 5.186 | 5.060 | 5.147 | 80,966 | +0.06(+1.15%) |
Dec 20, 2023 | 5.001 | 5.191 | 4.982 | 5.089 | 182,287 | +0.04(+0.77%) |
Dec 19, 2023 | 4.826 | 5.099 | 4.826 | 5.050 | 156,136 | +0.23(+4.86%) |
Dec 18, 2023 | 4.777 | 4.933 | 4.718 | 4.816 | 127,817 | +0.04(+0.82%) |
Dec 15, 2023 | 4.894 | 5.069 | 4.679 | 4.777 | 339,196 | -0.14(-2.78%) |
Dec 14, 2023 | 4.855 | 5.069 | 4.821 | 4.913 | 428,363 | +0.10(+2.02%) |
Dec 13, 2023 | 4.631 | 4.874 | 4.543 | 4.816 | 154,587 | +0.18(+3.78%) |
Dec 12, 2023 | 4.728 | 4.728 | 4.631 | 4.640 | 100,369 | -0.10(-2.06%) |
Dec 11, 2023 | 4.826 | 4.840 | 4.718 | 4.738 | 81,593 | -0.09(-1.82%) |
Dec 08, 2023 | 4.640 | 4.874 | 4.640 | 4.826 | 96,711 | +0.15(+3.12%) |
Dec 07, 2023 | 4.670 | 4.699 | 4.631 | 4.679 | 120,316 | +0.05(+1.05%) |
Dec 06, 2023 | 4.670 | 4.767 | 4.572 | 4.631 | 161,202 | -0.05(-1.04%) |
Dec 05, 2023 | 4.728 | 4.728 | 4.650 | 4.679 | 65,853 | -0.04(-0.83%) |
Dec 04, 2023 | 4.709 | 4.777 | 4.670 | 4.718 | 92,818 | -0.04(-0.82%) |