Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.740 | 4.790 | 4.718 | 4.790 | 309,183 | +0.07(+1.54%) |
Feb 28, 2024 | 4.720 | 4.921 | 4.700 | 4.718 | 71,232 | -0.02(-0.37%) |
Feb 27, 2024 | 4.710 | 4.750 | 4.690 | 4.735 | 41,312 | +0.04(+0.96%) |
Feb 26, 2024 | 4.710 | 4.730 | 4.658 | 4.690 | 274,517 | -0.08(-1.68%) |
Feb 23, 2024 | 4.740 | 4.800 | 4.740 | 4.770 | 29,319 | -0.02(-0.42%) |
Feb 22, 2024 | 4.820 | 4.860 | 4.770 | 4.790 | 172,782 | -0.10(-2.04%) |
Feb 21, 2024 | 4.850 | 5.096 | 4.850 | 4.890 | 30,407 | -0.02(-0.41%) |
Feb 20, 2024 | 5.010 | 5.010 | 4.910 | 4.910 | 10,133 | -0.12(-2.39%) |
Feb 16, 2024 | 5.020 | 5.080 | 5.000 | 5.030 | 46,741 | +0.07(+1.41%) |
Feb 15, 2024 | 4.860 | 4.970 | 4.860 | 4.960 | 19,469 | +0.06(+1.22%) |
Feb 14, 2024 | 4.860 | 4.970 | 4.860 | 4.900 | 15,523 | +0.01(+0.12%) |
Feb 13, 2024 | 4.960 | 5.009 | 4.894 | 4.894 | 5,395 | -0.09(-1.73%) |
Feb 12, 2024 | 4.920 | 5.000 | 4.920 | 4.980 | 46,833 | +0.10(+2.05%) |
Feb 09, 2024 | 4.920 | 4.920 | 4.847 | 4.880 | 145,362 | -0.16(-3.08%) |
Feb 08, 2024 | 5.020 | 5.050 | 5.010 | 5.035 | 27,914 | -0.04(-0.69%) |
Feb 07, 2024 | 5.130 | 5.130 | 5.060 | 5.070 | 35,447 | -0.10(-2.03%) |
Feb 06, 2024 | 5.140 | 5.200 | 5.140 | 5.175 | 41,366 | +0.03(+0.58%) |
Feb 05, 2024 | 5.180 | 5.210 | 5.110 | 5.145 | 144,921 | -0.14(-2.70%) |
Feb 02, 2024 | 5.310 | 5.400 | 5.268 | 5.288 | 17,347 | -0.19(-3.50%) |
Feb 01, 2024 | 5.360 | 5.480 | 5.360 | 5.480 | 67,622 | +0.18(+3.40%) |
Jan 31, 2024 | 5.410 | 5.410 | 5.300 | 5.300 | 8,748 | -0.07(-1.21%) |
Jan 30, 2024 | 5.400 | 5.400 | 5.345 | 5.365 | 2,207 | -0.06(-1.19%) |
Jan 29, 2024 | 5.420 | 5.430 | 5.370 | 5.430 | 68,513 | +0.03(+0.64%) |
Jan 26, 2024 | 5.400 | 5.450 | 5.395 | 5.395 | 11,245 | +0.14(+2.75%) |
Jan 25, 2024 | 5.310 | 5.359 | 5.251 | 5.251 | 27,147 | -0.07(-1.30%) |
Jan 24, 2024 | 5.330 | 5.350 | 5.290 | 5.320 | 18,041 | +0.14(+2.70%) |
Jan 23, 2024 | 5.120 | 5.230 | 5.120 | 5.180 | 7,456 | +0.13(+2.61%) |
Jan 22, 2024 | 5.150 | 5.150 | 5.021 | 5.048 | 77,818 | -0.22(-4.21%) |
Jan 19, 2024 | 5.210 | 5.275 | 5.210 | 5.270 | 19,424 | -0.06(-1.17%) |
Jan 18, 2024 | 5.285 | 5.340 | 5.260 | 5.332 | 64,574 | +0.07(+1.38%) |
Jan 17, 2024 | 5.350 | 5.350 | 5.250 | 5.260 | 33,489 | -0.28(-5.05%) |
Jan 16, 2024 | 5.630 | 5.630 | 5.500 | 5.540 | 53,973 | -0.17(-2.98%) |
Jan 12, 2024 | 5.765 | 5.780 | 5.710 | 5.710 | 9,006 | -0.04(-0.70%) |
Jan 11, 2024 | 5.730 | 5.760 | 5.630 | 5.750 | 11,706 | +0.04(+0.70%) |
Jan 10, 2024 | 5.730 | 5.730 | 5.631 | 5.710 | 28,043 | +0.00(+0.04%) |
Jan 09, 2024 | 5.760 | 5.760 | 5.705 | 5.708 | 8,877 | -0.15(-2.51%) |
Jan 08, 2024 | 5.795 | 5.900 | 5.780 | 5.855 | 56,129 | +0.03(+0.43%) |
Jan 05, 2024 | 5.910 | 5.970 | 5.830 | 5.830 | 102,422 | -0.10(-1.69%) |
Jan 04, 2024 | 5.771 | 5.930 | 5.771 | 5.930 | 21,294 | +0.13(+2.24%) |
Jan 03, 2024 | 5.800 | 5.802 | 5.730 | 5.800 | 72,454 | -0.09(-1.53%) |
Jan 02, 2024 | 5.900 | 5.970 | 5.890 | 5.890 | 25,483 | -0.11(-1.86%) |
Dec 29, 2023 | 6.000 | 6.028 | 5.998 | 6.002 | 8,449 | +0.04(+0.61%) |
Dec 28, 2023 | 6.090 | 6.090 | 5.965 | 5.965 | 19,997 | -0.09(-1.57%) |
Dec 27, 2023 | 6.040 | 6.080 | 6.035 | 6.060 | 62,125 | +0.09(+1.51%) |
Dec 26, 2023 | 5.945 | 5.985 | 5.910 | 5.970 | 13,374 | +0.02(+0.34%) |
Dec 22, 2023 | 5.960 | 6.050 | 5.900 | 5.950 | 42,993 | +0.01(+0.17%) |
Dec 21, 2023 | 5.895 | 5.960 | 5.895 | 5.940 | 10,644 | +0.05(+0.85%) |
Dec 20, 2023 | 6.000 | 6.000 | 5.880 | 5.890 | 295,286 | -0.10(-1.67%) |
Dec 19, 2023 | 5.900 | 6.000 | 5.900 | 5.990 | 15,714 | +0.16(+2.70%) |
Dec 18, 2023 | 5.840 | 5.880 | 5.819 | 5.833 | 107,624 | -0.01(-0.12%) |
Dec 15, 2023 | 5.860 | 5.880 | 5.835 | 5.840 | 90,294 | +0.06(+1.01%) |
Dec 14, 2023 | 5.750 | 5.804 | 5.720 | 5.782 | 105,494 | +0.25(+4.55%) |
Dec 13, 2023 | 5.520 | 5.530 | 5.430 | 5.530 | 19,648 | +0.03(+0.55%) |
Dec 12, 2023 | 5.520 | 5.550 | 5.450 | 5.500 | 12,791 | -0.09(-1.61%) |
Dec 11, 2023 | 5.530 | 5.590 | 5.520 | 5.590 | 93,513 | -0.11(-1.93%) |
Dec 08, 2023 | 5.660 | 5.760 | 5.660 | 5.700 | 25,263 | -0.08(-1.38%) |
Dec 07, 2023 | 5.680 | 5.780 | 5.610 | 5.780 | 32,865 | +0.17(+3.10%) |
Dec 06, 2023 | 5.700 | 5.700 | 5.590 | 5.606 | 10,125 | +0.06(+1.02%) |
Dec 05, 2023 | 5.600 | 5.600 | 5.490 | 5.550 | 10,600 | -0.09(-1.60%) |
Dec 04, 2023 | 5.660 | 5.660 | 5.550 | 5.640 | 13,640 | -0.14(-2.42%) |