Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2024 | 5.117 | 5,100 | +0.01(+0.14%) | |||
Feb 23, 2024 | 5.120 | 5.120 | 5.060 | 5.110 | 1,396 | -0.07(-1.35%) |
Feb 22, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 193 | -0.04(-0.77%) |
Feb 20, 2024 | 5.220 | 97 | -0.18(-3.33%) | |||
Feb 16, 2024 | 5.500 | 5.500 | 5.400 | 5.400 | 82,156 | +0.17(+3.15%) |
Feb 15, 2024 | 5.235 | 5.235 | 5.235 | 5.235 | 47,909 | +0.28(+5.54%) |
Feb 13, 2024 | 4.960 | 0 | -0.32(-6.15%) | |||
Feb 09, 2024 | 5.285 | 20 | -0.06(-1.03%) | |||
Feb 07, 2024 | 5.340 | 0 | +0.21(+3.99%) | |||
Feb 06, 2024 | 5.100 | 5.135 | 5.100 | 5.135 | 2,000 | -0.41(-7.31%) |
Feb 01, 2024 | 5.540 | 2,500 | +0.02(+0.36%) | |||
Jan 31, 2024 | 5.635 | 5.635 | 5.495 | 5.520 | 8,118 | +0.20(+3.76%) |
Jan 30, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 51,696 | -0.00(-0.09%) |
Jan 25, 2024 | 5.325 | 0 | +0.23(+4.41%) | |||
Jan 23, 2024 | 5.100 | 0 | +0.06(+1.20%) | |||
Jan 19, 2024 | 5.040 | 0 | +0.01(+0.19%) | |||
Jan 17, 2024 | 5.030 | 0 | -0.35(-6.51%) | |||
Jan 16, 2024 | 5.460 | 5.500 | 5.380 | 5.380 | 3,877 | -0.08(-1.56%) |
Jan 12, 2024 | 5.465 | 5.465 | 5.465 | 5.465 | 7,172 | -0.07(-1.29%) |
Jan 10, 2024 | 5.537 | 13,572 | -0.11(-1.92%) | |||
Jan 09, 2024 | 5.645 | 5.645 | 5.645 | 5.645 | 9,303 | +0.07(+1.35%) |
Jan 05, 2024 | 5.570 | 3,895 | -0.17(-2.96%) | |||
Jan 04, 2024 | 5.760 | 5.760 | 5.740 | 5.740 | 26,895 | +0.00(+0.00%) |
Jan 02, 2024 | 5.740 | 281,400 | +0.12(+2.14%) | |||
Dec 29, 2023 | 5.633 | 5.633 | 5.580 | 5.620 | 225,296 | +0.04(+0.72%) |
Dec 28, 2023 | 5.648 | 5.648 | 5.580 | 5.580 | 183,772 | +0.11(+2.01%) |
Dec 27, 2023 | 5.420 | 5.527 | 5.230 | 5.470 | 16,746 | +0.40(+7.89%) |
Dec 26, 2023 | 5.070 | 5.070 | 5.070 | 5.070 | 265 | -0.02(-0.39%) |
Dec 22, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 5,146 | -0.21(-4.00%) |
Dec 20, 2023 | 5.302 | 16 | +0.09(+1.77%) | |||
Dec 18, 2023 | 5.210 | 22,409 | +0.09(+1.72%) | |||
Dec 15, 2023 | 5.122 | 5.122 | 5.122 | 5.122 | 11,161 | -0.04(-0.74%) |
Dec 14, 2023 | 5.160 | 5.160 | 5.160 | 5.160 | 41,942 | +0.12(+2.42%) |
Dec 13, 2023 | 5.040 | 5.040 | 5.038 | 5.038 | 1,518 | +0.03(+0.69%) |
Dec 12, 2023 | 5.002 | 5.007 | 5.002 | 5.003 | 181,756 | -0.02(-0.35%) |
Dec 11, 2023 | 5.048 | 5.052 | 5.021 | 5.021 | 33,741 | -0.03(-0.58%) |
Dec 08, 2023 | 5.050 | 5.057 | 5.030 | 5.051 | 328,447 | +0.05(+1.01%) |
Dec 07, 2023 | 5.000 | 5.002 | 4.980 | 5.000 | 112,947 | -0.05(-1.02%) |
Dec 06, 2023 | 5.057 | 5.057 | 5.050 | 5.051 | 112,492 | +0.04(+0.74%) |
Dec 05, 2023 | 5.004 | 5.014 | 4.990 | 5.014 | 70,847 | -0.05(-1.08%) |
Dec 04, 2023 | 5.100 | 5.150 | 5.040 | 5.069 | 36,701 | -0.10(-1.91%) |