Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.304 | 5.314 | 5.255 | 5.284 | 415,563 | +0.02(+0.37%) |
Feb 28, 2024 | 5.294 | 5.294 | 5.245 | 5.265 | 405,978 | -0.03(-0.55%) |
Feb 27, 2024 | 5.294 | 5.309 | 5.245 | 5.294 | 175,675 | +0.00(+0.00%) |
Feb 26, 2024 | 5.284 | 5.304 | 5.275 | 5.294 | 227,603 | +0.02(+0.37%) |
Feb 23, 2024 | 5.275 | 5.294 | 5.245 | 5.275 | 352,015 | +0.04(+0.75%) |
Feb 22, 2024 | 5.245 | 5.289 | 5.236 | 5.236 | 427,363 | +0.04(+0.75%) |
Feb 21, 2024 | 5.206 | 5.215 | 5.162 | 5.197 | 566,562 | -0.01(-0.19%) |
Feb 20, 2024 | 5.226 | 5.227 | 5.197 | 5.206 | 205,346 | -0.05(-0.93%) |
Feb 16, 2024 | 5.255 | 5.294 | 5.245 | 5.255 | 298,358 | -0.06(-1.10%) |
Feb 15, 2024 | 5.284 | 5.314 | 5.265 | 5.314 | 214,414 | +0.04(+0.74%) |
Feb 14, 2024 | 5.275 | 5.284 | 5.236 | 5.275 | 202,517 | +0.07(+1.31%) |
Feb 13, 2024 | 5.236 | 5.255 | 5.187 | 5.206 | 270,943 | -0.12(-2.20%) |
Feb 12, 2024 | 5.314 | 5.343 | 5.294 | 5.324 | 620,185 | +0.01(+0.18%) |
Feb 09, 2024 | 5.275 | 5.324 | 5.255 | 5.314 | 286,741 | +0.06(+1.12%) |
Feb 08, 2024 | 5.226 | 5.275 | 5.216 | 5.255 | 316,951 | +0.03(+0.56%) |
Feb 07, 2024 | 5.206 | 5.245 | 5.177 | 5.226 | 365,309 | +0.05(+0.94%) |
Feb 06, 2024 | 5.118 | 5.187 | 5.118 | 5.177 | 115,128 | +0.06(+1.15%) |
Feb 05, 2024 | 5.138 | 5.153 | 5.099 | 5.118 | 233,828 | -0.06(-1.13%) |
Feb 02, 2024 | 5.167 | 5.197 | 5.148 | 5.177 | 368,054 | +0.01(+0.19%) |
Feb 01, 2024 | 5.099 | 5.187 | 5.099 | 5.167 | 241,666 | +0.06(+1.15%) |
Jan 31, 2024 | 5.148 | 5.187 | 5.109 | 5.109 | 300,568 | -0.07(-1.32%) |
Jan 30, 2024 | 5.197 | 5.197 | 5.167 | 5.177 | 262,688 | -0.01(-0.19%) |
Jan 29, 2024 | 5.089 | 5.187 | 5.089 | 5.187 | 326,479 | +0.12(+2.31%) |
Jan 26, 2024 | 5.089 | 5.115 | 5.070 | 5.070 | 373,299 | -0.03(-0.57%) |
Jan 25, 2024 | 5.128 | 5.128 | 5.070 | 5.099 | 329,754 | +0.01(+0.19%) |
Jan 24, 2024 | 5.138 | 5.138 | 5.079 | 5.089 | 301,524 | -0.01(-0.19%) |
Jan 23, 2024 | 5.118 | 5.118 | 5.060 | 5.099 | 197,294 | +0.02(+0.38%) |
Jan 22, 2024 | 5.040 | 5.109 | 5.040 | 5.079 | 228,529 | +0.06(+1.17%) |
Jan 19, 2024 | 5.011 | 5.050 | 4.972 | 5.021 | 280,102 | +0.04(+0.78%) |
Jan 18, 2024 | 4.962 | 5.001 | 4.962 | 4.982 | 431,853 | +0.03(+0.59%) |
Jan 17, 2024 | 4.971 | 4.976 | 4.924 | 4.952 | 371,482 | -0.05(-0.96%) |
Jan 16, 2024 | 5.019 | 5.029 | 4.981 | 5.000 | 295,329 | -0.03(-0.57%) |
Jan 12, 2024 | 5.048 | 5.085 | 4.996 | 5.029 | 260,312 | +0.00(+0.00%) |
Jan 11, 2024 | 5.019 | 5.043 | 4.981 | 5.029 | 268,402 | +0.02(+0.38%) |
Jan 10, 2024 | 4.971 | 5.029 | 4.971 | 5.010 | 387,355 | +0.04(+0.77%) |
Jan 09, 2024 | 4.943 | 5.007 | 4.943 | 4.971 | 377,379 | -0.01(-0.19%) |
Jan 08, 2024 | 4.885 | 4.991 | 4.885 | 4.981 | 255,553 | +0.09(+1.76%) |
Jan 05, 2024 | 4.876 | 4.933 | 4.857 | 4.895 | 192,873 | +0.01(+0.20%) |
Jan 04, 2024 | 4.866 | 4.914 | 4.847 | 4.885 | 212,490 | -0.01(-0.20%) |
Jan 03, 2024 | 4.962 | 4.981 | 4.885 | 4.895 | 376,933 | -0.09(-1.73%) |
Jan 02, 2024 | 5.029 | 5.038 | 4.962 | 4.981 | 254,283 | -0.07(-1.33%) |
Dec 29, 2023 | 5.077 | 5.091 | 5.000 | 5.048 | 526,740 | -0.05(-0.94%) |
Dec 28, 2023 | 5.115 | 5.134 | 5.086 | 5.096 | 302,238 | -0.02(-0.47%) |
Dec 27, 2023 | 5.124 | 5.163 | 5.115 | 5.120 | 169,677 | -0.01(-0.19%) |
Dec 26, 2023 | 5.077 | 5.153 | 5.077 | 5.129 | 151,792 | +0.04(+0.85%) |
Dec 22, 2023 | 5.067 | 5.124 | 5.057 | 5.086 | 228,011 | +0.03(+0.66%) |
Dec 21, 2023 | 5.010 | 5.057 | 5.010 | 5.053 | 179,491 | +0.05(+1.05%) |
Dec 20, 2023 | 5.057 | 5.096 | 5.000 | 5.000 | 244,038 | -0.08(-1.51%) |
Dec 19, 2023 | 5.029 | 5.086 | 5.029 | 5.077 | 336,237 | +0.07(+1.34%) |
Dec 18, 2023 | 4.952 | 5.024 | 4.952 | 5.010 | 274,390 | +0.05(+0.96%) |
Dec 15, 2023 | 4.981 | 5.013 | 4.952 | 4.962 | 181,584 | -0.06(-1.14%) |
Dec 14, 2023 | 4.991 | 5.038 | 4.971 | 5.019 | 260,764 | +0.09(+1.74%) |
Dec 13, 2023 | 4.790 | 4.943 | 4.790 | 4.933 | 340,705 | +0.13(+2.79%) |
Dec 12, 2023 | 4.790 | 4.838 | 4.771 | 4.799 | 339,553 | +0.01(+0.20%) |
Dec 11, 2023 | 4.771 | 4.799 | 4.742 | 4.790 | 479,219 | +0.02(+0.40%) |
Dec 08, 2023 | 4.742 | 4.771 | 4.723 | 4.771 | 290,216 | +0.02(+0.40%) |
Dec 07, 2023 | 4.761 | 4.780 | 4.723 | 4.752 | 675,003 | -0.01(-0.20%) |
Dec 06, 2023 | 4.771 | 4.809 | 4.752 | 4.761 | 177,107 | -0.01(-0.20%) |
Dec 05, 2023 | 4.790 | 4.818 | 4.752 | 4.771 | 381,752 | -0.05(-0.99%) |
Dec 04, 2023 | 4.799 | 4.838 | 4.790 | 4.818 | 256,456 | -0.03(-0.59%) |