Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.860 | 5.920 | 5.790 | 5.880 | 3,242,688 | +0.08(+1.38%) |
Feb 28, 2024 | 5.751 | 5.825 | 5.701 | 5.800 | 2,369,839 | -0.01(-0.17%) |
Feb 27, 2024 | 5.591 | 5.830 | 5.561 | 5.810 | 2,802,217 | +0.27(+4.86%) |
Feb 26, 2024 | 5.531 | 5.556 | 5.436 | 5.541 | 2,632,733 | -0.05(-0.89%) |
Feb 23, 2024 | 5.621 | 5.751 | 5.211 | 5.591 | 4,349,562 | +0.23(+4.28%) |
Feb 22, 2024 | 5.311 | 5.361 | 5.271 | 5.361 | 2,423,773 | +0.02(+0.37%) |
Feb 21, 2024 | 5.391 | 5.391 | 5.321 | 5.341 | 1,339,427 | -0.05(-0.93%) |
Feb 20, 2024 | 5.441 | 5.496 | 5.361 | 5.391 | 1,439,974 | -0.09(-1.64%) |
Feb 16, 2024 | 5.371 | 5.566 | 5.371 | 5.481 | 1,224,450 | +0.13(+2.43%) |
Feb 15, 2024 | 5.311 | 5.391 | 5.296 | 5.351 | 1,942,667 | +0.09(+1.71%) |
Feb 14, 2024 | 5.142 | 5.279 | 5.072 | 5.261 | 1,817,899 | +0.18(+3.54%) |
Feb 13, 2024 | 5.052 | 5.112 | 4.932 | 5.082 | 2,319,878 | -0.13(-2.49%) |
Feb 12, 2024 | 5.142 | 5.239 | 5.122 | 5.211 | 1,697,638 | +0.08(+1.56%) |
Feb 09, 2024 | 5.191 | 5.201 | 5.077 | 5.132 | 1,941,559 | -0.06(-1.15%) |
Feb 08, 2024 | 5.231 | 5.251 | 5.162 | 5.191 | 1,401,695 | -0.10(-1.89%) |
Feb 07, 2024 | 5.361 | 5.361 | 5.221 | 5.291 | 1,164,164 | -0.06(-1.12%) |
Feb 06, 2024 | 5.331 | 5.396 | 5.294 | 5.351 | 1,108,232 | +0.03(+0.56%) |
Feb 05, 2024 | 5.431 | 5.441 | 5.216 | 5.321 | 1,525,088 | -0.22(-3.96%) |
Feb 02, 2024 | 5.501 | 5.578 | 5.441 | 5.541 | 1,562,365 | -0.09(-1.60%) |
Feb 01, 2024 | 5.581 | 5.641 | 5.546 | 5.631 | 1,274,498 | +0.09(+1.62%) |
Jan 31, 2024 | 5.671 | 5.775 | 5.541 | 5.541 | 2,124,282 | -0.11(-1.94%) |
Jan 30, 2024 | 5.551 | 5.681 | 5.506 | 5.651 | 3,542,790 | +0.05(+0.89%) |
Jan 29, 2024 | 5.671 | 5.671 | 5.466 | 5.601 | 2,194,738 | -0.04(-0.71%) |
Jan 26, 2024 | 5.661 | 5.661 | 5.576 | 5.641 | 1,099,193 | +0.01(+0.18%) |
Jan 25, 2024 | 5.681 | 5.681 | 5.581 | 5.631 | 1,368,162 | +0.02(+0.36%) |
Jan 24, 2024 | 5.671 | 5.766 | 5.566 | 5.611 | 2,249,103 | +0.09(+1.63%) |
Jan 23, 2024 | 5.291 | 5.531 | 5.271 | 5.521 | 2,365,871 | +0.33(+6.35%) |
Jan 22, 2024 | 5.162 | 5.241 | 5.092 | 5.191 | 1,271,523 | -0.04(-0.76%) |
Jan 19, 2024 | 5.162 | 5.261 | 5.052 | 5.231 | 2,230,364 | +0.08(+1.55%) |
Jan 18, 2024 | 5.241 | 5.241 | 5.127 | 5.152 | 899,468 | -0.06(-1.15%) |
Jan 17, 2024 | 5.231 | 5.276 | 5.152 | 5.211 | 1,713,296 | -0.17(-3.15%) |
Jan 16, 2024 | 5.481 | 5.471 | 5.371 | 5.381 | 1,989,175 | -0.21(-3.75%) |
Jan 12, 2024 | 5.521 | 5.601 | 5.441 | 5.591 | 1,881,440 | +0.19(+3.51%) |
Jan 11, 2024 | 5.341 | 5.461 | 5.296 | 5.401 | 2,026,431 | +0.07(+1.31%) |
Jan 10, 2024 | 5.251 | 5.386 | 5.231 | 5.331 | 1,434,470 | +0.08(+1.52%) |
Jan 09, 2024 | 5.261 | 5.266 | 5.181 | 5.251 | 1,253,786 | -0.08(-1.50%) |
Jan 08, 2024 | 5.281 | 5.341 | 5.250 | 5.331 | 1,241,787 | -0.01(-0.19%) |
Jan 05, 2024 | 5.291 | 5.461 | 5.266 | 5.341 | 1,020,729 | +0.03(+0.56%) |
Jan 04, 2024 | 5.321 | 5.351 | 5.261 | 5.311 | 2,114,976 | -0.05(-0.93%) |
Jan 03, 2024 | 5.281 | 5.401 | 5.221 | 5.361 | 1,843,589 | -0.09(-1.65%) |
Jan 02, 2024 | 5.431 | 5.541 | 5.401 | 5.451 | 1,200,404 | -0.06(-1.09%) |
Dec 29, 2023 | 5.491 | 5.571 | 5.446 | 5.511 | 953,662 | -0.08(-1.43%) |
Dec 28, 2023 | 5.681 | 5.737 | 5.581 | 5.591 | 1,110,508 | -0.12(-2.10%) |
Dec 27, 2023 | 5.681 | 5.751 | 5.641 | 5.711 | 1,170,883 | +0.04(+0.70%) |
Dec 26, 2023 | 5.611 | 5.681 | 5.581 | 5.671 | 552,395 | +0.06(+1.07%) |
Dec 22, 2023 | 5.601 | 5.641 | 5.526 | 5.611 | 1,959,878 | +0.04(+0.72%) |
Dec 21, 2023 | 5.531 | 5.596 | 5.506 | 5.571 | 1,421,820 | +0.13(+2.39%) |
Dec 20, 2023 | 5.561 | 5.611 | 5.441 | 5.441 | 1,549,634 | -0.15(-2.68%) |
Dec 19, 2023 | 5.421 | 5.651 | 5.401 | 5.591 | 3,326,488 | +0.21(+3.90%) |
Dec 18, 2023 | 5.421 | 5.481 | 5.351 | 5.381 | 1,252,399 | -0.02(-0.37%) |
Dec 15, 2023 | 5.371 | 5.471 | 5.356 | 5.401 | 2,280,948 | +0.02(+0.37%) |
Dec 14, 2023 | 5.112 | 5.401 | 5.112 | 5.381 | 2,760,758 | +0.39(+7.80%) |
Dec 13, 2023 | 4.792 | 5.012 | 4.702 | 4.992 | 1,364,826 | +0.23(+4.82%) |
Dec 12, 2023 | 4.812 | 4.822 | 4.712 | 4.762 | 1,165,365 | -0.08(-1.65%) |
Dec 11, 2023 | 4.942 | 4.942 | 4.777 | 4.842 | 1,818,057 | -0.16(-3.19%) |
Dec 08, 2023 | 4.722 | 5.002 | 4.712 | 5.002 | 2,287,233 | +0.29(+6.14%) |
Dec 07, 2023 | 4.772 | 4.832 | 4.654 | 4.712 | 1,878,133 | +0.00(+0.00%) |
Dec 06, 2023 | 4.662 | 4.832 | 4.662 | 4.712 | 2,612,876 | +0.13(+2.83%) |
Dec 05, 2023 | 4.652 | 4.652 | 4.503 | 4.582 | 2,453,313 | -0.09(-1.92%) |
Dec 04, 2023 | 4.732 | 4.767 | 4.642 | 4.672 | 1,584,402 | -0.18(-3.70%) |