Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.850 | 4.980 | 4.820 | 4.830 | 616,822 | +0.05(+1.05%) |
Feb 28, 2024 | 4.890 | 4.920 | 4.735 | 4.780 | 455,618 | -0.10(-2.05%) |
Feb 27, 2024 | 4.730 | 5.030 | 4.665 | 4.880 | 781,942 | +0.22(+4.72%) |
Feb 26, 2024 | 4.790 | 4.850 | 4.650 | 4.660 | 546,635 | -0.13(-2.71%) |
Feb 23, 2024 | 4.850 | 4.955 | 4.755 | 4.790 | 625,830 | -0.04(-0.83%) |
Feb 22, 2024 | 4.970 | 5.030 | 4.810 | 4.830 | 1,141,894 | -0.15(-3.01%) |
Feb 21, 2024 | 5.180 | 5.330 | 4.830 | 4.980 | 2,221,621 | -0.22(-4.23%) |
Feb 20, 2024 | 5.250 | 5.260 | 5.150 | 5.200 | 260,989 | -0.09(-1.70%) |
Feb 16, 2024 | 5.330 | 5.390 | 5.240 | 5.290 | 340,733 | -0.07(-1.31%) |
Feb 15, 2024 | 5.250 | 5.410 | 5.250 | 5.360 | 534,246 | +0.13(+2.49%) |
Feb 14, 2024 | 5.060 | 5.305 | 5.000 | 5.230 | 609,861 | +0.27(+5.44%) |
Feb 13, 2024 | 5.260 | 5.350 | 4.950 | 4.960 | 791,134 | -0.42(-7.81%) |
Feb 12, 2024 | 5.240 | 5.485 | 5.200 | 5.380 | 720,681 | +0.15(+2.87%) |
Feb 09, 2024 | 5.350 | 5.380 | 5.160 | 5.230 | 561,282 | -0.09(-1.69%) |
Feb 08, 2024 | 5.210 | 5.570 | 5.165 | 5.320 | 750,759 | +0.12(+2.31%) |
Feb 07, 2024 | 5.490 | 5.510 | 5.200 | 5.200 | 1,156,300 | -0.30(-5.45%) |
Feb 06, 2024 | 5.290 | 5.610 | 5.230 | 5.500 | 486,276 | +0.20(+3.77%) |
Feb 05, 2024 | 5.240 | 5.440 | 5.180 | 5.300 | 543,363 | -0.03(-0.56%) |
Feb 02, 2024 | 5.500 | 5.500 | 5.190 | 5.330 | 510,796 | -0.11(-2.02%) |
Feb 01, 2024 | 5.260 | 5.485 | 5.200 | 5.440 | 614,901 | +0.20(+3.82%) |
Jan 31, 2024 | 5.420 | 5.480 | 5.240 | 5.240 | 523,800 | -0.21(-3.85%) |
Jan 30, 2024 | 5.690 | 5.720 | 5.415 | 5.450 | 288,523 | -0.25(-4.39%) |
Jan 29, 2024 | 5.460 | 5.795 | 5.360 | 5.700 | 1,533,373 | +0.27(+4.97%) |
Jan 26, 2024 | 5.410 | 5.500 | 5.320 | 5.430 | 391,905 | +0.07(+1.31%) |
Jan 25, 2024 | 5.410 | 5.425 | 5.300 | 5.360 | 277,557 | +0.02(+0.37%) |
Jan 24, 2024 | 5.450 | 5.480 | 5.230 | 5.340 | 334,267 | -0.04(-0.74%) |
Jan 23, 2024 | 5.800 | 5.890 | 5.360 | 5.380 | 473,893 | -0.33(-5.78%) |
Jan 22, 2024 | 5.640 | 5.760 | 5.590 | 5.710 | 572,698 | +0.15(+2.70%) |
Jan 19, 2024 | 5.690 | 5.690 | 5.380 | 5.560 | 692,313 | -0.08(-1.42%) |
Jan 18, 2024 | 6.030 | 6.030 | 5.490 | 5.640 | 737,026 | -0.35(-5.84%) |
Jan 17, 2024 | 6.150 | 6.215 | 5.980 | 5.990 | 630,391 | -0.25(-4.01%) |
Jan 16, 2024 | 6.240 | 6.435 | 6.095 | 6.240 | 607,001 | +0.01(+0.16%) |
Jan 12, 2024 | 6.250 | 6.680 | 6.205 | 6.230 | 720,325 | +0.03(+0.48%) |
Jan 11, 2024 | 6.330 | 6.350 | 6.100 | 6.200 | 5,630,282 | -0.13(-2.05%) |
Jan 10, 2024 | 6.350 | 6.380 | 6.200 | 6.330 | 507,122 | -0.02(-0.31%) |
Jan 09, 2024 | 6.370 | 6.465 | 6.320 | 6.350 | 459,333 | -0.09(-1.40%) |
Jan 08, 2024 | 6.460 | 6.550 | 6.390 | 6.440 | 370,886 | -0.03(-0.46%) |
Jan 05, 2024 | 6.450 | 6.525 | 6.400 | 6.470 | 484,485 | +0.00(+0.00%) |
Jan 04, 2024 | 6.330 | 6.514 | 6.240 | 6.470 | 599,726 | +0.14(+2.21%) |
Jan 03, 2024 | 6.540 | 6.600 | 6.280 | 6.330 | 873,657 | -0.22(-3.36%) |
Jan 02, 2024 | 6.590 | 6.650 | 6.370 | 6.550 | 746,647 | -0.04(-0.61%) |
Dec 29, 2023 | 6.520 | 6.740 | 6.520 | 6.590 | 423,379 | +0.00(+0.00%) |
Dec 28, 2023 | 6.590 | 6.750 | 6.530 | 6.590 | 570,989 | -0.04(-0.53%) |
Dec 27, 2023 | 6.920 | 6.970 | 6.490 | 6.625 | 450,227 | -0.25(-3.71%) |
Dec 26, 2023 | 6.940 | 7.060 | 6.830 | 6.880 | 320,493 | -0.01(-0.15%) |
Dec 22, 2023 | 6.770 | 7.020 | 6.669 | 6.890 | 602,819 | +0.19(+2.84%) |
Dec 21, 2023 | 6.820 | 6.972 | 6.485 | 6.700 | 497,001 | +0.01(+0.15%) |
Dec 20, 2023 | 6.940 | 7.060 | 6.670 | 6.690 | 615,924 | -0.33(-4.70%) |
Dec 19, 2023 | 6.960 | 7.150 | 6.840 | 7.020 | 392,804 | +0.08(+1.15%) |
Dec 18, 2023 | 7.170 | 7.251 | 6.890 | 6.940 | 438,095 | -0.19(-2.66%) |
Dec 15, 2023 | 7.180 | 7.495 | 6.830 | 7.130 | 4,271,372 | +0.14(+2.00%) |
Dec 14, 2023 | 7.040 | 7.290 | 6.890 | 6.990 | 768,024 | -0.05(-0.71%) |
Dec 13, 2023 | 7.010 | 7.130 | 6.800 | 7.040 | 447,127 | -0.05(-0.71%) |
Dec 12, 2023 | 7.250 | 7.280 | 7.080 | 7.090 | 300,660 | -0.18(-2.48%) |
Dec 11, 2023 | 6.910 | 7.395 | 6.910 | 7.270 | 352,646 | +0.32(+4.60%) |
Dec 08, 2023 | 6.810 | 7.060 | 6.790 | 6.950 | 520,919 | +0.10(+1.46%) |
Dec 07, 2023 | 7.000 | 7.049 | 6.820 | 6.850 | 422,435 | -0.09(-1.30%) |
Dec 06, 2023 | 7.200 | 7.350 | 6.910 | 6.940 | 388,577 | -0.28(-3.88%) |
Dec 05, 2023 | 7.390 | 7.490 | 7.130 | 7.220 | 304,835 | -0.18(-2.43%) |
Dec 04, 2023 | 7.400 | 7.680 | 7.325 | 7.400 | 835,204 | +0.17(+2.35%) |