Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.305 | 5.410 | 5.270 | 5.410 | 18,903 | -0.16(-2.87%) |
Feb 28, 2024 | 5.400 | 5.570 | 5.400 | 5.570 | 1,483 | +0.18(+3.34%) |
Feb 27, 2024 | 5.478 | 5.478 | 5.390 | 5.390 | 22,923 | -0.02(-0.37%) |
Feb 26, 2024 | 5.481 | 5.514 | 5.370 | 5.410 | 1,723 | +0.08(+1.50%) |
Feb 23, 2024 | 5.475 | 5.525 | 5.330 | 5.330 | 2,861 | -0.17(-3.13%) |
Feb 22, 2024 | 5.420 | 5.502 | 5.340 | 5.502 | 3,481 | +0.06(+1.14%) |
Feb 21, 2024 | 5.470 | 5.530 | 5.440 | 5.440 | 1,808 | +0.01(+0.22%) |
Feb 20, 2024 | 5.400 | 5.447 | 5.350 | 5.428 | 5,131 | -0.07(-1.31%) |
Feb 16, 2024 | 5.540 | 5.570 | 5.390 | 5.500 | 106,733 | +0.37(+7.21%) |
Feb 15, 2024 | 5.125 | 5.140 | 5.080 | 5.130 | 100,756 | +0.12(+2.34%) |
Feb 14, 2024 | 5.045 | 5.140 | 4.950 | 5.013 | 24,331 | +0.07(+1.47%) |
Feb 13, 2024 | 5.130 | 5.170 | 4.930 | 4.940 | 11,898 | -0.03(-0.70%) |
Feb 12, 2024 | 4.980 | 5.072 | 4.930 | 4.975 | 16,687 | -0.22(-4.14%) |
Feb 09, 2024 | 4.980 | 5.190 | 4.980 | 5.190 | 11,801 | +0.25(+5.06%) |
Feb 08, 2024 | 5.095 | 5.157 | 4.940 | 4.940 | 5,917 | -0.05(-1.00%) |
Feb 07, 2024 | 5.027 | 5.150 | 4.960 | 4.990 | 41,390 | +0.09(+1.84%) |
Feb 06, 2024 | 4.900 | 4.940 | 4.900 | 4.900 | 2,462 | -0.06(-1.21%) |
Feb 05, 2024 | 4.882 | 4.960 | 4.832 | 4.960 | 9,149 | -0.02(-0.40%) |
Feb 02, 2024 | 5.025 | 5.103 | 4.980 | 4.980 | 4,759 | +0.05(+1.01%) |
Feb 01, 2024 | 5.035 | 5.155 | 4.930 | 4.930 | 5,923 | -0.09(-1.79%) |
Jan 31, 2024 | 5.058 | 5.090 | 5.020 | 5.020 | 1,786 | +0.07(+1.41%) |
Jan 30, 2024 | 4.980 | 5.000 | 4.940 | 4.950 | 11,664 | +0.02(+0.41%) |
Jan 29, 2024 | 4.894 | 4.947 | 4.850 | 4.930 | 4,157 | -0.02(-0.33%) |
Jan 26, 2024 | 4.980 | 5.037 | 4.930 | 4.946 | 3,834 | -0.17(-3.39%) |
Jan 25, 2024 | 5.130 | 5.130 | 4.880 | 5.120 | 5,320 | -0.05(-0.97%) |
Jan 24, 2024 | 5.143 | 5.170 | 5.060 | 5.170 | 9,182 | +0.06(+1.17%) |
Jan 23, 2024 | 5.040 | 5.170 | 5.040 | 5.110 | 10,628 | +0.09(+1.79%) |
Jan 22, 2024 | 5.036 | 5.060 | 4.980 | 5.020 | 18,811 | +0.28(+5.91%) |
Jan 19, 2024 | 4.950 | 5.010 | 4.740 | 4.740 | 6,740 | -0.03(-0.63%) |
Jan 18, 2024 | 4.970 | 5.050 | 4.770 | 4.770 | 11,440 | -0.06(-1.31%) |
Jan 17, 2024 | 4.940 | 5.000 | 4.800 | 4.833 | 11,492 | -0.12(-2.36%) |
Jan 16, 2024 | 4.852 | 4.995 | 4.852 | 4.950 | 6,023 | -0.05(-1.00%) |
Jan 12, 2024 | 4.993 | 5.075 | 4.940 | 5.000 | 6,163 | +0.13(+2.74%) |
Jan 11, 2024 | 5.008 | 5.060 | 4.820 | 4.867 | 21,261 | -0.06(-1.28%) |
Jan 10, 2024 | 4.850 | 4.970 | 4.760 | 4.930 | 10,859 | +0.06(+1.23%) |
Jan 09, 2024 | 4.875 | 4.875 | 4.740 | 4.870 | 3,519 | -0.21(-4.04%) |
Jan 08, 2024 | 5.022 | 5.160 | 4.870 | 5.075 | 39,366 | -0.02(-0.49%) |
Jan 05, 2024 | 5.000 | 5.100 | 4.780 | 5.100 | 22,478 | +0.16(+3.16%) |
Jan 04, 2024 | 4.900 | 4.944 | 4.760 | 4.944 | 14,265 | +0.03(+0.69%) |
Jan 03, 2024 | 4.770 | 4.910 | 4.770 | 4.910 | 6,265 | -0.09(-1.80%) |
Jan 02, 2024 | 5.032 | 5.080 | 4.900 | 5.000 | 6,764 | -0.01(-0.16%) |
Dec 29, 2023 | 5.140 | 5.160 | 5.008 | 5.008 | 2,751 | +0.00(+0.01%) |
Dec 28, 2023 | 5.075 | 5.075 | 5.008 | 5.008 | 1,296 | -0.17(-3.24%) |
Dec 27, 2023 | 5.165 | 5.213 | 4.980 | 5.175 | 3,141 | +0.13(+2.68%) |
Dec 26, 2023 | 5.130 | 5.130 | 5.040 | 5.040 | 2,914 | +0.01(+0.30%) |
Dec 22, 2023 | 5.053 | 5.077 | 4.962 | 5.025 | 4,072 | +0.18(+3.61%) |
Dec 21, 2023 | 5.000 | 5.110 | 4.850 | 4.850 | 16,165 | -0.12(-2.51%) |
Dec 20, 2023 | 4.965 | 5.088 | 4.940 | 4.975 | 19,938 | -0.08(-1.58%) |
Dec 19, 2023 | 5.040 | 5.160 | 5.003 | 5.055 | 8,011 | +0.19(+4.01%) |
Dec 18, 2023 | 4.878 | 4.945 | 4.780 | 4.860 | 5,462 | -0.13(-2.61%) |
Dec 15, 2023 | 4.952 | 5.000 | 4.790 | 4.990 | 21,484 | +0.21(+4.39%) |
Dec 14, 2023 | 4.720 | 4.825 | 4.720 | 4.780 | 5,859 | +0.13(+2.80%) |
Dec 13, 2023 | 4.670 | 4.670 | 4.490 | 4.650 | 10,754 | -0.05(-1.06%) |
Dec 12, 2023 | 4.692 | 4.790 | 4.670 | 4.700 | 10,092 | -0.09(-1.88%) |
Dec 11, 2023 | 4.754 | 4.900 | 4.728 | 4.790 | 27,242 | +0.09(+1.91%) |
Dec 08, 2023 | 4.810 | 4.845 | 4.690 | 4.700 | 33,511 | -0.25(-5.05%) |
Dec 07, 2023 | 4.785 | 4.980 | 4.785 | 4.950 | 40,226 | +0.14(+2.91%) |
Dec 06, 2023 | 4.805 | 4.910 | 4.690 | 4.810 | 21,364 | -0.06(-1.27%) |
Dec 05, 2023 | 4.742 | 4.872 | 4.742 | 4.872 | 28,471 | -0.10(-1.97%) |
Dec 04, 2023 | 4.942 | 4.970 | 4.860 | 4.970 | 24,673 | -0.06(-1.19%) |