Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.200 | 5.230 | 5.100 | 5.130 | 46,747 | +0.04(+0.79%) |
Feb 28, 2024 | 5.270 | 5.270 | 5.050 | 5.090 | 50,293 | -0.17(-3.23%) |
Feb 27, 2024 | 5.300 | 5.480 | 5.200 | 5.260 | 114,459 | -0.03(-0.57%) |
Feb 26, 2024 | 5.140 | 5.300 | 4.952 | 5.290 | 108,356 | +0.17(+3.32%) |
Feb 23, 2024 | 5.000 | 5.170 | 4.900 | 5.120 | 59,396 | +0.13(+2.61%) |
Feb 22, 2024 | 5.020 | 5.030 | 4.868 | 4.990 | 48,951 | +0.09(+1.84%) |
Feb 21, 2024 | 4.940 | 5.029 | 4.830 | 4.900 | 52,086 | -0.04(-0.81%) |
Feb 20, 2024 | 4.990 | 5.030 | 4.820 | 4.940 | 79,941 | -0.08(-1.59%) |
Feb 16, 2024 | 5.500 | 5.500 | 4.890 | 5.020 | 209,579 | -0.43(-7.89%) |
Feb 15, 2024 | 4.770 | 5.590 | 4.650 | 5.450 | 412,954 | +0.76(+16.20%) |
Feb 14, 2024 | 4.450 | 4.699 | 4.338 | 4.690 | 81,926 | +0.25(+5.63%) |
Feb 13, 2024 | 4.140 | 4.450 | 4.020 | 4.440 | 127,029 | -0.03(-0.67%) |
Feb 12, 2024 | 4.390 | 4.550 | 4.352 | 4.470 | 56,479 | +0.08(+1.82%) |
Feb 09, 2024 | 4.630 | 4.670 | 4.320 | 4.390 | 76,872 | -0.25(-5.39%) |
Feb 08, 2024 | 4.680 | 4.680 | 4.530 | 4.640 | 48,162 | -0.03(-0.64%) |
Feb 07, 2024 | 4.870 | 4.940 | 4.530 | 4.670 | 143,561 | -0.16(-3.31%) |
Feb 06, 2024 | 4.450 | 4.830 | 4.301 | 4.830 | 128,702 | +0.43(+9.77%) |
Feb 05, 2024 | 4.590 | 4.634 | 4.250 | 4.400 | 149,695 | -0.08(-1.79%) |
Feb 02, 2024 | 4.600 | 4.880 | 4.410 | 4.480 | 241,061 | -0.05(-1.10%) |
Feb 01, 2024 | 4.400 | 4.590 | 4.320 | 4.530 | 126,809 | +0.23(+5.35%) |
Jan 31, 2024 | 4.740 | 4.740 | 4.010 | 4.300 | 215,429 | -0.55(-11.34%) |
Jan 30, 2024 | 4.960 | 5.000 | 4.790 | 4.850 | 85,013 | -0.03(-0.61%) |
Jan 29, 2024 | 4.890 | 4.980 | 4.800 | 4.880 | 155,361 | +0.11(+2.31%) |
Jan 26, 2024 | 4.960 | 4.988 | 4.670 | 4.770 | 127,581 | -0.22(-4.41%) |
Jan 25, 2024 | 4.700 | 5.000 | 4.700 | 4.990 | 187,454 | +0.24(+5.05%) |
Jan 24, 2024 | 4.550 | 4.780 | 4.537 | 4.750 | 260,288 | +0.25(+5.56%) |
Jan 23, 2024 | 4.290 | 4.570 | 4.290 | 4.500 | 196,827 | +0.25(+5.88%) |
Jan 22, 2024 | 4.180 | 4.420 | 4.150 | 4.250 | 151,376 | +0.14(+3.41%) |
Jan 19, 2024 | 4.020 | 4.150 | 3.890 | 4.110 | 107,625 | +0.09(+2.24%) |
Jan 18, 2024 | 3.920 | 4.040 | 3.860 | 4.020 | 143,685 | +0.16(+4.15%) |
Jan 17, 2024 | 4.030 | 4.140 | 3.850 | 3.860 | 97,631 | -0.15(-3.74%) |
Jan 16, 2024 | 3.960 | 4.120 | 3.840 | 4.010 | 147,944 | -0.07(-1.72%) |
Jan 12, 2024 | 4.610 | 4.630 | 4.070 | 4.080 | 145,502 | -0.50(-10.92%) |
Jan 11, 2024 | 4.470 | 4.650 | 4.416 | 4.580 | 173,610 | +0.06(+1.33%) |
Jan 10, 2024 | 4.540 | 4.593 | 4.300 | 4.520 | 139,529 | +0.05(+1.12%) |
Jan 09, 2024 | 4.170 | 4.610 | 4.070 | 4.470 | 206,571 | +0.22(+5.18%) |
Jan 08, 2024 | 3.945 | 4.420 | 3.918 | 4.250 | 277,952 | +0.34(+8.70%) |
Jan 05, 2024 | 4.180 | 4.279 | 3.620 | 3.910 | 248,485 | -0.19(-4.63%) |
Jan 04, 2024 | 3.960 | 4.350 | 3.910 | 4.100 | 293,406 | +0.05(+1.23%) |
Jan 03, 2024 | 3.650 | 4.340 | 3.590 | 4.050 | 549,293 | +0.46(+12.81%) |
Jan 02, 2024 | 3.120 | 3.680 | 3.020 | 3.590 | 320,052 | +0.47(+15.06%) |
Dec 29, 2023 | 3.040 | 3.150 | 3.000 | 3.120 | 128,500 | +0.03(+0.97%) |
Dec 28, 2023 | 3.000 | 3.140 | 2.999 | 3.090 | 106,307 | +0.06(+1.98%) |
Dec 27, 2023 | 3.040 | 3.050 | 3.020 | 3.030 | 87,919 | -0.02(-0.66%) |
Dec 26, 2023 | 3.100 | 3.100 | 3.020 | 3.050 | 98,294 | -0.11(-3.48%) |
Dec 22, 2023 | 3.010 | 3.180 | 3.010 | 3.160 | 194,112 | +0.12(+3.95%) |
Dec 21, 2023 | 3.000 | 3.100 | 2.970 | 3.040 | 61,978 | +0.05(+1.67%) |
Dec 20, 2023 | 3.000 | 3.050 | 2.960 | 2.990 | 60,362 | -0.01(-0.33%) |
Dec 19, 2023 | 2.940 | 3.020 | 2.940 | 3.000 | 60,676 | +0.01(+0.33%) |
Dec 18, 2023 | 2.920 | 3.000 | 2.880 | 2.990 | 74,489 | +0.07(+2.40%) |
Dec 15, 2023 | 2.880 | 2.988 | 2.840 | 2.920 | 79,420 | -0.01(-0.34%) |
Dec 14, 2023 | 2.910 | 3.000 | 2.850 | 2.930 | 83,546 | -0.02(-0.68%) |
Dec 13, 2023 | 2.850 | 2.950 | 2.730 | 2.950 | 60,855 | +0.08(+2.79%) |
Dec 12, 2023 | 2.880 | 2.970 | 2.700 | 2.870 | 80,793 | -0.06(-2.05%) |
Dec 11, 2023 | 2.960 | 3.000 | 2.660 | 2.930 | 122,286 | -0.06(-2.01%) |
Dec 08, 2023 | 3.020 | 3.093 | 2.960 | 2.990 | 54,742 | -0.09(-2.92%) |
Dec 07, 2023 | 3.000 | 3.100 | 2.980 | 3.080 | 68,095 | +0.03(+0.98%) |
Dec 06, 2023 | 3.030 | 3.100 | 3.030 | 3.050 | 67,648 | -0.03(-0.97%) |
Dec 05, 2023 | 3.140 | 3.160 | 3.000 | 3.080 | 157,157 | -0.12(-3.75%) |
Dec 04, 2023 | 2.920 | 3.200 | 2.860 | 3.200 | 317,817 | +0.17(+5.61%) |