Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.587 | 4.617 | 4.478 | 4.538 | 1,389,915 | +0.01(+0.22%) |
Feb 28, 2024 | 4.737 | 4.737 | 4.503 | 4.528 | 3,508,475 | -0.22(-4.62%) |
Feb 27, 2024 | 4.897 | 4.936 | 4.717 | 4.747 | 1,905,158 | -0.10(-2.06%) |
Feb 26, 2024 | 4.827 | 4.936 | 4.827 | 4.847 | 2,790,105 | -0.08(-1.62%) |
Feb 23, 2024 | 4.917 | 5.006 | 4.687 | 4.926 | 2,782,130 | +0.06(+1.23%) |
Feb 22, 2024 | 4.647 | 5.176 | 4.637 | 4.867 | 4,921,757 | -0.33(-6.33%) |
Feb 21, 2024 | 5.116 | 5.236 | 5.021 | 5.196 | 1,988,805 | +0.13(+2.56%) |
Feb 20, 2024 | 5.236 | 5.256 | 5.046 | 5.066 | 2,129,429 | -0.24(-4.51%) |
Feb 16, 2024 | 5.266 | 5.425 | 5.256 | 5.305 | 1,695,685 | +0.04(+0.76%) |
Feb 15, 2024 | 5.236 | 5.345 | 5.116 | 5.266 | 2,253,176 | +0.05(+0.96%) |
Feb 14, 2024 | 5.046 | 5.325 | 5.036 | 5.216 | 2,264,097 | +0.25(+5.02%) |
Feb 13, 2024 | 5.066 | 5.066 | 4.912 | 4.966 | 1,451,098 | -0.16(-3.11%) |
Feb 12, 2024 | 5.116 | 5.246 | 5.116 | 5.126 | 736,771 | -0.01(-0.19%) |
Feb 09, 2024 | 5.126 | 5.246 | 5.066 | 5.136 | 1,162,870 | +0.00(+0.00%) |
Feb 08, 2024 | 5.086 | 5.191 | 5.036 | 5.136 | 855,510 | +0.04(+0.78%) |
Feb 07, 2024 | 5.046 | 5.096 | 4.986 | 5.096 | 781,940 | +0.03(+0.59%) |
Feb 06, 2024 | 4.986 | 5.206 | 4.926 | 5.066 | 1,549,790 | +0.16(+3.25%) |
Feb 05, 2024 | 4.966 | 5.016 | 4.877 | 4.907 | 1,013,229 | -0.11(-2.19%) |
Feb 02, 2024 | 5.006 | 5.066 | 4.981 | 5.016 | 885,675 | -0.05(-0.98%) |
Feb 01, 2024 | 5.076 | 5.191 | 5.046 | 5.066 | 1,312,141 | +0.02(+0.40%) |
Jan 31, 2024 | 5.056 | 5.196 | 5.016 | 5.046 | 1,397,190 | -0.03(-0.59%) |
Jan 30, 2024 | 5.116 | 5.141 | 5.036 | 5.076 | 840,048 | -0.05(-0.97%) |
Jan 29, 2024 | 5.036 | 5.216 | 4.936 | 5.126 | 1,894,108 | +0.06(+1.18%) |
Jan 26, 2024 | 5.086 | 5.226 | 5.026 | 5.066 | 1,411,207 | -0.02(-0.39%) |
Jan 25, 2024 | 5.365 | 5.375 | 5.066 | 5.086 | 2,676,329 | -0.23(-4.32%) |
Jan 24, 2024 | 5.774 | 5.774 | 5.276 | 5.315 | 2,573,275 | -0.35(-6.16%) |
Jan 23, 2024 | 6.013 | 6.033 | 5.635 | 5.664 | 2,113,994 | -0.30(-5.02%) |
Jan 22, 2024 | 6.033 | 6.073 | 5.809 | 5.964 | 1,922,935 | -0.12(-1.97%) |
Jan 19, 2024 | 6.093 | 6.093 | 5.824 | 6.083 | 928,732 | +0.01(+0.16%) |
Jan 18, 2024 | 6.033 | 6.088 | 5.914 | 6.073 | 1,026,159 | +0.07(+1.16%) |
Jan 17, 2024 | 5.974 | 6.073 | 5.844 | 6.004 | 1,027,590 | -0.12(-1.95%) |
Jan 16, 2024 | 6.023 | 6.213 | 5.974 | 6.123 | 1,073,519 | +0.04(+0.66%) |
Jan 12, 2024 | 6.203 | 6.243 | 6.063 | 6.083 | 487,501 | -0.01(-0.16%) |
Jan 11, 2024 | 6.103 | 6.136 | 5.969 | 6.093 | 563,249 | -0.05(-0.81%) |
Jan 10, 2024 | 6.273 | 6.273 | 6.095 | 6.143 | 681,370 | -0.14(-2.22%) |
Jan 09, 2024 | 6.333 | 6.353 | 6.193 | 6.283 | 955,688 | -0.09(-1.41%) |
Jan 08, 2024 | 6.303 | 6.447 | 6.268 | 6.373 | 1,081,876 | +0.06(+0.95%) |
Jan 05, 2024 | 6.193 | 6.387 | 6.143 | 6.313 | 776,474 | +0.04(+0.64%) |
Jan 04, 2024 | 6.293 | 6.323 | 6.243 | 6.273 | 483,095 | -0.01(-0.16%) |
Jan 03, 2024 | 6.363 | 6.412 | 6.218 | 6.283 | 873,863 | -0.21(-3.23%) |
Jan 02, 2024 | 6.412 | 6.707 | 6.402 | 6.492 | 1,134,578 | +0.00(+0.00%) |
Dec 29, 2023 | 6.662 | 6.672 | 6.412 | 6.492 | 1,454,402 | -0.21(-3.13%) |
Dec 28, 2023 | 6.672 | 6.722 | 6.602 | 6.702 | 672,654 | -0.01(-0.15%) |
Dec 27, 2023 | 6.682 | 6.761 | 6.592 | 6.712 | 630,290 | +0.02(+0.30%) |
Dec 26, 2023 | 6.732 | 6.751 | 6.612 | 6.692 | 824,391 | +0.02(+0.30%) |
Dec 22, 2023 | 6.512 | 6.722 | 6.492 | 6.672 | 951,339 | +0.16(+2.45%) |
Dec 21, 2023 | 6.373 | 6.512 | 6.353 | 6.512 | 949,028 | +0.22(+3.49%) |
Dec 20, 2023 | 6.472 | 6.522 | 6.283 | 6.293 | 625,129 | -0.16(-2.47%) |
Dec 19, 2023 | 6.392 | 6.507 | 6.348 | 6.452 | 745,595 | +0.12(+1.89%) |
Dec 18, 2023 | 6.512 | 6.532 | 6.333 | 6.333 | 659,109 | -0.12(-1.85%) |
Dec 15, 2023 | 6.542 | 6.592 | 6.343 | 6.452 | 829,884 | -0.10(-1.52%) |
Dec 14, 2023 | 6.612 | 6.737 | 6.407 | 6.552 | 1,403,479 | +0.03(+0.46%) |
Dec 13, 2023 | 5.984 | 6.542 | 5.915 | 6.522 | 2,942,471 | +0.55(+9.18%) |
Dec 12, 2023 | 6.093 | 6.093 | 5.864 | 5.974 | 1,073,815 | -0.12(-1.96%) |
Dec 11, 2023 | 6.033 | 6.103 | 5.944 | 6.093 | 891,318 | +0.00(+0.00%) |
Dec 08, 2023 | 6.093 | 6.198 | 6.043 | 6.093 | 837,619 | +0.00(+0.00%) |
Dec 07, 2023 | 6.073 | 6.163 | 5.984 | 6.093 | 1,238,777 | +0.10(+1.66%) |
Dec 06, 2023 | 5.934 | 6.031 | 5.789 | 5.994 | 1,794,016 | +0.13(+2.21%) |
Dec 05, 2023 | 6.133 | 6.133 | 5.819 | 5.864 | 974,825 | -0.24(-3.92%) |
Dec 04, 2023 | 6.023 | 6.121 | 5.894 | 6.103 | 2,805,817 | +0.00(+0.00%) |