Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.956 | 4.996 | 4.917 | 4.966 | 59,864 | +0.03(+0.60%) |
Feb 28, 2024 | 4.996 | 4.996 | 4.922 | 4.937 | 44,255 | -0.08(-1.57%) |
Feb 27, 2024 | 4.976 | 5.055 | 4.937 | 5.016 | 26,954 | -0.01(-0.20%) |
Feb 26, 2024 | 5.026 | 5.035 | 4.907 | 5.026 | 25,618 | -0.01(-0.20%) |
Feb 23, 2024 | 4.927 | 5.035 | 4.917 | 5.035 | 24,056 | +0.05(+0.99%) |
Feb 22, 2024 | 4.956 | 4.987 | 4.937 | 4.986 | 27,277 | +0.00(+0.00%) |
Feb 21, 2024 | 4.887 | 5.006 | 4.887 | 4.986 | 42,732 | +0.13(+2.64%) |
Feb 20, 2024 | 4.887 | 4.986 | 4.838 | 4.858 | 51,476 | -0.14(-2.86%) |
Feb 16, 2024 | 4.927 | 5.026 | 4.927 | 5.001 | 40,810 | +0.05(+1.10%) |
Feb 15, 2024 | 4.917 | 4.956 | 4.887 | 4.947 | 44,246 | +0.00(+0.00%) |
Feb 14, 2024 | 4.897 | 5.006 | 4.897 | 4.947 | 19,571 | +0.05(+1.01%) |
Feb 13, 2024 | 5.026 | 5.026 | 4.897 | 4.897 | 18,418 | -0.04(-0.80%) |
Feb 12, 2024 | 4.868 | 5.035 | 4.868 | 4.937 | 32,464 | +0.05(+1.01%) |
Feb 09, 2024 | 4.838 | 4.897 | 4.799 | 4.887 | 36,836 | +0.05(+1.02%) |
Feb 08, 2024 | 4.789 | 4.867 | 4.789 | 4.838 | 18,718 | +0.04(+0.82%) |
Feb 07, 2024 | 4.838 | 4.848 | 4.739 | 4.799 | 49,700 | -0.04(-0.82%) |
Feb 06, 2024 | 4.700 | 4.907 | 4.700 | 4.838 | 33,571 | +0.11(+2.30%) |
Feb 05, 2024 | 4.789 | 4.810 | 4.690 | 4.729 | 41,065 | -0.05(-1.03%) |
Feb 02, 2024 | 4.887 | 4.966 | 4.779 | 4.779 | 56,085 | -0.06(-1.22%) |
Feb 01, 2024 | 5.105 | 5.134 | 4.838 | 4.838 | 295,549 | -0.21(-4.11%) |
Jan 31, 2024 | 4.917 | 5.184 | 4.892 | 5.045 | 207,594 | +0.13(+2.61%) |
Jan 30, 2024 | 4.739 | 4.917 | 4.729 | 4.917 | 553,472 | +0.14(+2.89%) |
Jan 29, 2024 | 4.739 | 4.828 | 4.641 | 4.779 | 77,833 | -0.02(-0.41%) |
Jan 26, 2024 | 4.799 | 4.838 | 4.759 | 4.799 | 19,162 | -0.03(-0.61%) |
Jan 25, 2024 | 4.739 | 4.828 | 4.739 | 4.828 | 23,528 | +0.08(+1.66%) |
Jan 24, 2024 | 4.739 | 4.828 | 4.739 | 4.749 | 21,228 | +0.07(+1.48%) |
Jan 23, 2024 | 4.650 | 4.739 | 4.650 | 4.680 | 42,615 | +0.03(+0.64%) |
Jan 22, 2024 | 4.710 | 4.729 | 4.650 | 4.650 | 50,154 | -0.06(-1.26%) |
Jan 19, 2024 | 4.690 | 4.759 | 4.690 | 4.710 | 39,695 | +0.01(+0.21%) |
Jan 18, 2024 | 4.729 | 4.759 | 4.680 | 4.700 | 84,283 | -0.03(-0.63%) |
Jan 17, 2024 | 4.710 | 4.779 | 4.690 | 4.729 | 42,236 | -0.04(-0.83%) |
Jan 16, 2024 | 4.848 | 4.838 | 4.754 | 4.769 | 32,320 | -0.03(-0.62%) |
Jan 12, 2024 | 4.720 | 4.847 | 4.720 | 4.799 | 42,034 | +0.08(+1.67%) |
Jan 11, 2024 | 4.710 | 4.779 | 4.710 | 4.720 | 52,644 | +0.02(+0.42%) |
Jan 10, 2024 | 4.917 | 4.976 | 4.660 | 4.700 | 160,487 | -0.21(-4.23%) |
Jan 09, 2024 | 4.878 | 4.966 | 4.878 | 4.907 | 32,226 | +0.03(+0.71%) |
Jan 08, 2024 | 4.848 | 4.976 | 4.798 | 4.873 | 67,817 | +0.02(+0.51%) |
Jan 05, 2024 | 4.957 | 4.989 | 4.848 | 4.848 | 56,238 | -0.08(-1.60%) |
Jan 04, 2024 | 4.996 | 5.011 | 4.907 | 4.927 | 30,467 | -0.10(-1.96%) |
Jan 03, 2024 | 5.055 | 5.096 | 4.957 | 5.026 | 59,836 | -0.04(-0.78%) |
Jan 02, 2024 | 4.996 | 5.114 | 4.996 | 5.065 | 44,580 | +0.05(+0.98%) |
Dec 29, 2023 | 5.016 | 5.035 | 4.966 | 5.016 | 41,169 | +0.07(+1.40%) |
Dec 28, 2023 | 4.976 | 5.095 | 4.910 | 4.947 | 119,737 | -0.01(-0.20%) |
Dec 27, 2023 | 4.976 | 5.114 | 4.947 | 4.956 | 131,974 | +0.01(+0.20%) |
Dec 26, 2023 | 4.966 | 4.976 | 4.933 | 4.947 | 85,681 | -0.03(-0.60%) |
Dec 22, 2023 | 5.035 | 5.134 | 4.868 | 4.976 | 167,599 | -0.09(-1.75%) |
Dec 21, 2023 | 5.124 | 5.129 | 5.045 | 5.065 | 54,825 | -0.04(-0.77%) |
Dec 20, 2023 | 5.124 | 5.193 | 4.996 | 5.105 | 122,597 | +0.01(+0.19%) |
Dec 19, 2023 | 5.006 | 5.203 | 5.006 | 5.095 | 53,061 | +0.06(+1.18%) |
Dec 18, 2023 | 4.848 | 5.045 | 4.830 | 5.035 | 60,773 | +0.17(+3.45%) |
Dec 15, 2023 | 4.937 | 4.937 | 4.799 | 4.868 | 104,782 | -0.05(-1.00%) |
Dec 14, 2023 | 4.986 | 5.075 | 4.868 | 4.917 | 69,903 | -0.01(-0.15%) |
Dec 13, 2023 | 4.924 | 4.992 | 4.895 | 4.924 | 33,825 | -0.02(-0.39%) |
Dec 12, 2023 | 4.973 | 5.084 | 4.905 | 4.944 | 66,015 | -0.03(-0.59%) |
Dec 11, 2023 | 5.129 | 5.129 | 4.924 | 4.973 | 64,606 | -0.02(-0.39%) |
Dec 08, 2023 | 4.983 | 5.100 | 4.983 | 4.993 | 58,248 | -0.03(-0.58%) |
Dec 07, 2023 | 5.139 | 5.149 | 5.022 | 5.022 | 38,382 | -0.12(-2.28%) |
Dec 06, 2023 | 5.158 | 5.227 | 5.105 | 5.139 | 32,740 | -0.03(-0.57%) |
Dec 05, 2023 | 5.217 | 5.266 | 5.139 | 5.168 | 53,012 | -0.10(-1.85%) |
Dec 04, 2023 | 5.217 | 5.266 | 5.119 | 5.266 | 36,466 | +0.05(+0.93%) |