Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.370 | 5.370 | 5.060 | 5.300 | 12,558 | -0.05(-0.93%) |
Feb 28, 2024 | 5.270 | 5.489 | 5.270 | 5.350 | 28,872 | -0.05(-0.87%) |
Feb 27, 2024 | 5.716 | 5.720 | 5.397 | 5.397 | 3,564 | +0.25(+4.80%) |
Feb 26, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 363 | -0.10(-1.83%) |
Feb 23, 2024 | 5.260 | 5.260 | 4.980 | 5.246 | 46,020 | +0.18(+3.57%) |
Feb 22, 2024 | 4.880 | 5.250 | 4.880 | 5.065 | 811 | +0.07(+1.30%) |
Feb 21, 2024 | 5.200 | 5.200 | 4.915 | 5.000 | 82,081 | +0.12(+2.46%) |
Feb 20, 2024 | 4.960 | 4.960 | 4.790 | 4.880 | 3,691 | -0.06(-1.21%) |
Feb 16, 2024 | 4.940 | 4.940 | 4.850 | 4.940 | 1,618 | +0.14(+2.81%) |
Feb 15, 2024 | 4.980 | 4.980 | 4.805 | 4.805 | 1,467 | +0.12(+2.67%) |
Feb 14, 2024 | 5.030 | 5.030 | 4.680 | 4.680 | 1,190 | -0.38(-7.51%) |
Feb 13, 2024 | 4.960 | 5.060 | 4.946 | 5.060 | 6,280 | +0.19(+4.01%) |
Feb 12, 2024 | 4.840 | 4.984 | 4.740 | 4.865 | 6,713 | -0.02(-0.51%) |
Feb 09, 2024 | 4.902 | 4.950 | 4.885 | 4.890 | 1,939 | -0.06(-1.21%) |
Feb 08, 2024 | 4.900 | 4.950 | 4.880 | 4.950 | 4,168 | +0.07(+1.43%) |
Feb 07, 2024 | 4.886 | 5.000 | 4.880 | 4.880 | 6,886 | -0.05(-1.01%) |
Feb 06, 2024 | 4.785 | 4.930 | 4.673 | 4.930 | 17,757 | +0.22(+4.78%) |
Feb 05, 2024 | 4.790 | 4.790 | 4.660 | 4.705 | 11,274 | -0.05(-1.16%) |
Feb 02, 2024 | 4.800 | 4.800 | 4.700 | 4.760 | 6,332 | -0.08(-1.57%) |
Feb 01, 2024 | 4.865 | 4.865 | 4.820 | 4.836 | 2,102 | +0.15(+3.22%) |
Jan 31, 2024 | 4.710 | 4.720 | 4.601 | 4.685 | 2,828 | -0.20(-4.13%) |
Jan 30, 2024 | 4.760 | 4.890 | 4.760 | 4.887 | 1,733 | -0.01(-0.27%) |
Jan 29, 2024 | 4.970 | 5.070 | 4.900 | 4.900 | 11,972 | -0.27(-5.22%) |
Jan 26, 2024 | 5.300 | 5.300 | 5.170 | 5.170 | 1,304 | -0.19(-3.54%) |
Jan 25, 2024 | 5.390 | 5.390 | 5.315 | 5.360 | 2,223 | +0.16(+3.08%) |
Jan 24, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 272 | +0.12(+2.36%) |
Jan 23, 2024 | 5.220 | 5.220 | 5.080 | 5.080 | 614 | +0.00(+0.00%) |
Jan 22, 2024 | 4.950 | 5.080 | 4.950 | 5.080 | 12,671 | -0.06(-1.17%) |
Jan 19, 2024 | 5.170 | 5.170 | 5.105 | 5.140 | 5,779 | +0.04(+0.78%) |
Jan 18, 2024 | 5.030 | 5.140 | 5.030 | 5.100 | 104,121 | +0.12(+2.41%) |
Jan 17, 2024 | 5.040 | 5.040 | 4.980 | 4.980 | 1,293 | -0.11(-2.07%) |
Jan 16, 2024 | 5.070 | 5.190 | 5.070 | 5.085 | 7,774 | -0.09(-1.82%) |
Jan 12, 2024 | 5.300 | 5.300 | 5.180 | 5.180 | 1,992 | -0.03(-0.58%) |
Jan 11, 2024 | 5.165 | 5.340 | 5.165 | 5.210 | 11,360 | +0.26(+5.25%) |
Jan 10, 2024 | 4.950 | 5.190 | 4.950 | 4.950 | 1,453 | -0.19(-3.70%) |
Jan 09, 2024 | 5.260 | 5.380 | 5.140 | 5.140 | 5,199 | +0.04(+0.71%) |
Jan 08, 2024 | 5.280 | 5.280 | 4.850 | 5.104 | 25,020 | -0.07(-1.28%) |
Jan 05, 2024 | 5.170 | 5.390 | 5.170 | 5.170 | 960 | +0.00(+0.00%) |
Jan 04, 2024 | 5.620 | 5.620 | 5.170 | 5.170 | 1,242 | -0.28(-5.14%) |
Jan 03, 2024 | 5.620 | 5.620 | 5.450 | 5.450 | 643 | -0.13(-2.33%) |
Jan 02, 2024 | 5.580 | 5.580 | 5.250 | 5.580 | 9,152 | +0.07(+1.18%) |
Dec 29, 2023 | 5.515 | 5.515 | 5.515 | 5.515 | 246 | +0.14(+2.70%) |
Dec 28, 2023 | 5.300 | 5.920 | 5.300 | 5.370 | 14,237 | -0.21(-3.85%) |
Dec 27, 2023 | 5.550 | 5.700 | 5.550 | 5.585 | 3,629 | -0.38(-6.29%) |
Dec 26, 2023 | 5.960 | 5.960 | 5.960 | 5.960 | 2,285 | +0.31(+5.49%) |
Dec 22, 2023 | 5.930 | 5.930 | 5.440 | 5.650 | 7,362 | -0.02(-0.35%) |
Dec 21, 2023 | 5.700 | 5.700 | 5.390 | 5.670 | 15,779 | -0.09(-1.56%) |
Dec 20, 2023 | 5.760 | 5.760 | 5.250 | 5.760 | 1,252 | +0.25(+4.54%) |
Dec 19, 2023 | 5.510 | 5.510 | 5.510 | 5.510 | 1,040 | -0.25(-4.34%) |
Dec 18, 2023 | 5.760 | 5.760 | 5.380 | 5.760 | 19,211 | -0.04(-0.69%) |
Dec 15, 2023 | 5.800 | 5.800 | 5.725 | 5.800 | 3,084 | +0.24(+4.39%) |
Dec 14, 2023 | 5.770 | 5.770 | 5.556 | 5.556 | 1,440 | +0.10(+1.76%) |
Dec 13, 2023 | 5.470 | 5.470 | 5.120 | 5.460 | 12,002 | -0.04(-0.73%) |
Dec 12, 2023 | 5.475 | 5.500 | 5.420 | 5.500 | 20,077 | +0.11(+2.04%) |
Dec 11, 2023 | 5.450 | 5.450 | 5.255 | 5.390 | 44,669 | -0.14(-2.53%) |
Dec 08, 2023 | 5.320 | 5.530 | 5.320 | 5.530 | 15,485 | -0.09(-1.58%) |
Dec 07, 2023 | 5.630 | 5.630 | 5.350 | 5.619 | 5,513 | +0.29(+5.42%) |
Dec 06, 2023 | 5.600 | 5.735 | 5.330 | 5.330 | 2,797 | -0.23(-4.14%) |
Dec 05, 2023 | 5.328 | 5.560 | 5.328 | 5.560 | 1,240 | -0.08(-1.42%) |
Dec 04, 2023 | 5.790 | 5.790 | 5.420 | 5.640 | 24,356 | -0.24(-4.08%) |