Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.390 | 4.490 | 4.145 | 4.290 | 418,990 | -0.02(-0.46%) |
Feb 28, 2024 | 4.500 | 4.700 | 4.270 | 4.310 | 539,711 | -0.54(-11.13%) |
Feb 27, 2024 | 4.640 | 4.870 | 4.640 | 4.850 | 353,640 | +0.31(+6.83%) |
Feb 26, 2024 | 4.500 | 4.561 | 4.440 | 4.540 | 204,951 | +0.03(+0.67%) |
Feb 23, 2024 | 4.530 | 4.610 | 4.460 | 4.510 | 175,603 | -0.01(-0.22%) |
Feb 22, 2024 | 4.540 | 4.565 | 4.390 | 4.520 | 322,259 | -0.05(-1.09%) |
Feb 21, 2024 | 4.360 | 4.570 | 4.290 | 4.570 | 270,521 | +0.18(+4.10%) |
Feb 20, 2024 | 4.600 | 4.620 | 4.280 | 4.390 | 700,539 | -0.54(-10.95%) |
Feb 16, 2024 | 5.080 | 5.120 | 4.910 | 4.930 | 517,594 | -0.26(-5.01%) |
Feb 15, 2024 | 5.070 | 5.215 | 5.041 | 5.190 | 406,986 | +0.16(+3.18%) |
Feb 14, 2024 | 4.960 | 5.055 | 4.930 | 5.030 | 365,972 | +0.18(+3.71%) |
Feb 13, 2024 | 4.970 | 5.000 | 4.810 | 4.850 | 445,211 | -0.34(-6.55%) |
Feb 12, 2024 | 5.000 | 5.229 | 5.000 | 5.190 | 272,128 | +0.21(+4.22%) |
Feb 09, 2024 | 4.800 | 5.000 | 4.740 | 4.980 | 216,661 | +0.18(+3.75%) |
Feb 08, 2024 | 4.700 | 4.840 | 4.620 | 4.800 | 188,221 | +0.10(+2.13%) |
Feb 07, 2024 | 4.930 | 4.930 | 4.700 | 4.700 | 196,468 | -0.20(-4.08%) |
Feb 06, 2024 | 4.680 | 4.910 | 4.670 | 4.900 | 201,186 | +0.22(+4.70%) |
Feb 05, 2024 | 4.750 | 4.750 | 4.630 | 4.680 | 208,240 | -0.18(-3.70%) |
Feb 02, 2024 | 4.880 | 4.937 | 4.770 | 4.860 | 214,371 | -0.07(-1.42%) |
Feb 01, 2024 | 4.830 | 4.945 | 4.760 | 4.930 | 216,042 | +0.16(+3.35%) |
Jan 31, 2024 | 4.940 | 5.040 | 4.760 | 4.770 | 271,121 | -0.20(-4.02%) |
Jan 30, 2024 | 5.130 | 5.145 | 4.950 | 4.970 | 322,528 | -0.18(-3.50%) |
Jan 29, 2024 | 5.150 | 5.230 | 5.060 | 5.150 | 460,302 | +0.03(+0.59%) |
Jan 26, 2024 | 4.930 | 5.130 | 4.930 | 5.120 | 330,261 | +0.27(+5.57%) |
Jan 25, 2024 | 4.840 | 4.860 | 4.715 | 4.850 | 237,353 | +0.12(+2.54%) |
Jan 24, 2024 | 4.880 | 4.910 | 4.680 | 4.730 | 267,103 | -0.14(-2.87%) |
Jan 23, 2024 | 4.920 | 5.140 | 4.840 | 4.870 | 308,270 | +0.06(+1.25%) |
Jan 22, 2024 | 4.600 | 4.810 | 4.581 | 4.810 | 357,134 | +0.26(+5.71%) |
Jan 19, 2024 | 4.480 | 4.575 | 4.395 | 4.550 | 302,144 | +0.10(+2.25%) |
Jan 18, 2024 | 4.430 | 4.485 | 4.330 | 4.450 | 191,061 | +0.03(+0.68%) |
Jan 17, 2024 | 4.390 | 4.420 | 4.320 | 4.420 | 272,700 | -0.08(-1.78%) |
Jan 16, 2024 | 4.430 | 4.500 | 4.352 | 4.500 | 210,629 | -0.03(-0.66%) |
Jan 12, 2024 | 4.720 | 4.750 | 4.510 | 4.530 | 219,249 | -0.06(-1.31%) |
Jan 11, 2024 | 4.640 | 4.640 | 4.470 | 4.590 | 239,076 | -0.08(-1.71%) |
Jan 10, 2024 | 4.610 | 4.710 | 4.600 | 4.670 | 230,859 | +0.04(+0.86%) |
Jan 09, 2024 | 4.580 | 4.710 | 4.560 | 4.630 | 250,158 | -0.08(-1.70%) |
Jan 08, 2024 | 4.570 | 4.845 | 4.520 | 4.710 | 254,826 | +0.10(+2.17%) |
Jan 05, 2024 | 4.470 | 4.750 | 4.450 | 4.610 | 599,394 | +0.10(+2.22%) |
Jan 04, 2024 | 4.600 | 4.600 | 4.415 | 4.510 | 216,279 | -0.07(-1.53%) |
Jan 03, 2024 | 4.740 | 4.770 | 4.580 | 4.580 | 306,078 | -0.23(-4.78%) |
Jan 02, 2024 | 4.810 | 4.930 | 4.730 | 4.810 | 272,301 | -0.06(-1.23%) |
Dec 29, 2023 | 5.100 | 5.100 | 4.870 | 4.870 | 317,039 | -0.22(-4.32%) |
Dec 28, 2023 | 5.080 | 5.145 | 5.030 | 5.090 | 233,851 | -0.05(-0.97%) |
Dec 27, 2023 | 5.070 | 5.160 | 5.030 | 5.140 | 222,951 | +0.07(+1.38%) |
Dec 26, 2023 | 5.010 | 5.110 | 4.949 | 5.070 | 277,676 | +0.06(+1.20%) |
Dec 22, 2023 | 5.120 | 5.140 | 4.920 | 5.010 | 256,678 | -0.08(-1.57%) |
Dec 21, 2023 | 4.930 | 5.095 | 4.930 | 5.090 | 277,064 | +0.22(+4.52%) |
Dec 20, 2023 | 4.950 | 5.110 | 4.860 | 4.870 | 328,013 | -0.10(-2.01%) |
Dec 19, 2023 | 4.690 | 4.980 | 4.690 | 4.970 | 366,618 | +0.36(+7.81%) |
Dec 18, 2023 | 4.630 | 4.630 | 4.470 | 4.610 | 305,885 | -0.01(-0.22%) |
Dec 15, 2023 | 4.740 | 4.790 | 4.520 | 4.620 | 572,106 | -0.10(-2.12%) |
Dec 14, 2023 | 4.590 | 4.730 | 4.510 | 4.720 | 648,191 | +0.30(+6.79%) |
Dec 13, 2023 | 4.230 | 4.430 | 4.105 | 4.420 | 376,816 | +0.17(+4.00%) |
Dec 12, 2023 | 4.220 | 4.255 | 4.140 | 4.250 | 245,088 | +0.04(+0.95%) |
Dec 11, 2023 | 4.250 | 4.300 | 4.140 | 4.210 | 198,889 | -0.03(-0.71%) |
Dec 08, 2023 | 4.210 | 4.310 | 4.200 | 4.240 | 198,384 | -0.01(-0.24%) |
Dec 07, 2023 | 4.200 | 4.250 | 4.150 | 4.250 | 205,827 | +0.05(+1.19%) |
Dec 06, 2023 | 4.240 | 4.376 | 4.190 | 4.200 | 276,987 | +0.00(+0.00%) |
Dec 05, 2023 | 4.270 | 4.290 | 4.190 | 4.200 | 293,519 | -0.12(-2.78%) |
Dec 04, 2023 | 4.250 | 4.360 | 4.200 | 4.320 | 310,401 | +0.06(+1.41%) |