Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.400 | 4.400 | 4.320 | 4.360 | 1,863 | -0.02(-0.46%) |
Feb 28, 2024 | 4.290 | 4.380 | 4.290 | 4.380 | 3,443 | -0.07(-1.57%) |
Feb 27, 2024 | 4.440 | 4.480 | 4.420 | 4.450 | 19,065 | -0.06(-1.33%) |
Feb 26, 2024 | 4.500 | 4.510 | 4.470 | 4.510 | 10,248 | -0.00(-0.01%) |
Feb 23, 2024 | 4.540 | 4.570 | 4.511 | 4.511 | 3,066 | -0.02(-0.43%) |
Feb 22, 2024 | 4.500 | 4.559 | 4.481 | 4.530 | 4,244 | -0.12(-2.58%) |
Feb 21, 2024 | 4.642 | 4.650 | 4.591 | 4.650 | 3,825 | +0.00(+0.00%) |
Feb 20, 2024 | 4.630 | 4.670 | 4.620 | 4.650 | 6,568 | -0.08(-1.68%) |
Feb 16, 2024 | 4.640 | 4.730 | 4.640 | 4.729 | 3,287 | +0.05(+1.16%) |
Feb 15, 2024 | 4.690 | 4.690 | 4.651 | 4.675 | 1,838 | +0.05(+1.19%) |
Feb 14, 2024 | 4.670 | 4.670 | 4.551 | 4.620 | 4,092 | +0.09(+1.98%) |
Feb 13, 2024 | 4.580 | 4.600 | 4.530 | 4.530 | 7,473 | -0.18(-3.81%) |
Feb 12, 2024 | 4.675 | 4.710 | 4.640 | 4.710 | 6,215 | +0.08(+1.67%) |
Feb 09, 2024 | 4.670 | 4.670 | 4.561 | 4.633 | 14,099 | -0.12(-2.47%) |
Feb 08, 2024 | 4.770 | 4.770 | 4.691 | 4.750 | 22,025 | -0.03(-0.62%) |
Feb 07, 2024 | 4.810 | 4.810 | 4.713 | 4.779 | 10,841 | +0.01(+0.20%) |
Feb 06, 2024 | 4.790 | 4.930 | 4.720 | 4.770 | 3,500 | +0.07(+1.49%) |
Feb 05, 2024 | 4.720 | 4.744 | 4.680 | 4.700 | 13,061 | -0.08(-1.67%) |
Feb 02, 2024 | 4.750 | 4.780 | 4.745 | 4.780 | 5,021 | -0.01(-0.21%) |
Feb 01, 2024 | 4.710 | 4.790 | 4.710 | 4.790 | 4,480 | +0.03(+0.63%) |
Jan 31, 2024 | 4.854 | 4.854 | 4.760 | 4.760 | 4,296 | +0.00(+0.00%) |
Jan 30, 2024 | 4.760 | 4.800 | 4.760 | 4.760 | 1,279 | -0.01(-0.21%) |
Jan 29, 2024 | 4.720 | 4.780 | 4.711 | 4.770 | 11,090 | +0.06(+1.29%) |
Jan 26, 2024 | 4.770 | 4.770 | 4.657 | 4.709 | 1,528 | +0.01(+0.31%) |
Jan 25, 2024 | 4.690 | 4.749 | 4.680 | 4.695 | 3,660 | +0.02(+0.32%) |
Jan 24, 2024 | 4.725 | 4.725 | 4.680 | 4.680 | 5,851 | +0.04(+0.86%) |
Jan 23, 2024 | 4.590 | 4.640 | 4.551 | 4.640 | 2,049 | -0.09(-1.90%) |
Jan 22, 2024 | 4.755 | 4.780 | 4.691 | 4.730 | 31,884 | -0.04(-0.84%) |
Jan 19, 2024 | 4.700 | 4.770 | 4.700 | 4.770 | 3,613 | -0.02(-0.42%) |
Jan 18, 2024 | 4.770 | 4.790 | 4.740 | 4.790 | 4,259 | +0.01(+0.31%) |
Jan 17, 2024 | 4.760 | 4.800 | 4.745 | 4.775 | 4,953 | -0.17(-3.54%) |
Jan 16, 2024 | 4.980 | 5.019 | 4.920 | 4.950 | 67,480 | -0.14(-2.79%) |
Jan 12, 2024 | 5.110 | 5.159 | 5.080 | 5.092 | 2,123 | +0.02(+0.43%) |
Jan 11, 2024 | 5.230 | 5.250 | 4.960 | 5.070 | 5,565 | +0.08(+1.60%) |
Jan 10, 2024 | 5.099 | 5.099 | 4.970 | 4.990 | 16,959 | -0.06(-1.19%) |
Jan 09, 2024 | 5.024 | 5.050 | 5.024 | 5.050 | 1,450 | +0.01(+0.20%) |
Jan 08, 2024 | 5.000 | 5.090 | 5.000 | 5.040 | 1,837 | +0.09(+1.82%) |
Jan 05, 2024 | 5.020 | 5.020 | 4.950 | 4.950 | 11,429 | -0.05(-1.00%) |
Jan 04, 2024 | 4.990 | 5.059 | 4.950 | 5.000 | 2,862 | +0.02(+0.40%) |
Jan 03, 2024 | 4.979 | 4.980 | 4.940 | 4.980 | 8,407 | -0.01(-0.20%) |
Jan 02, 2024 | 4.930 | 5.050 | 4.930 | 4.990 | 13,614 | -0.03(-0.60%) |
Dec 29, 2023 | 4.960 | 5.105 | 4.960 | 5.020 | 4,518 | -0.15(-2.89%) |
Dec 28, 2023 | 5.120 | 5.210 | 5.091 | 5.169 | 17,265 | -0.01(-0.11%) |
Dec 27, 2023 | 5.130 | 5.226 | 5.130 | 5.175 | 9,922 | +0.05(+0.98%) |
Dec 26, 2023 | 5.240 | 5.240 | 5.105 | 5.125 | 3,035 | -0.13(-2.51%) |
Dec 22, 2023 | 5.450 | 5.450 | 5.105 | 5.257 | 2,503 | +0.15(+2.87%) |
Dec 21, 2023 | 4.950 | 5.169 | 4.950 | 5.110 | 4,647 | +0.01(+0.20%) |
Dec 20, 2023 | 5.130 | 5.219 | 5.100 | 5.100 | 14,668 | +0.00(+0.00%) |
Dec 19, 2023 | 5.130 | 5.140 | 5.100 | 5.100 | 2,923 | -0.04(-0.78%) |
Dec 18, 2023 | 5.050 | 5.179 | 5.050 | 5.140 | 22,321 | +0.02(+0.39%) |
Dec 15, 2023 | 5.190 | 5.220 | 5.120 | 5.120 | 12,400 | -0.08(-1.55%) |
Dec 14, 2023 | 5.200 | 5.260 | 5.200 | 5.200 | 11,096 | +0.34(+7.00%) |
Dec 13, 2023 | 4.840 | 4.907 | 4.800 | 4.860 | 9,402 | +0.05(+1.04%) |
Dec 12, 2023 | 4.820 | 4.820 | 4.785 | 4.810 | 4,925 | -0.03(-0.62%) |
Dec 11, 2023 | 4.820 | 4.840 | 4.790 | 4.840 | 4,054 | +0.14(+2.98%) |
Dec 08, 2023 | 4.700 | 4.720 | 4.670 | 4.700 | 5,449 | +0.03(+0.64%) |
Dec 07, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 10,860 | +0.00(+0.00%) |
Dec 06, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 20,408 | +0.07(+1.52%) |
Dec 05, 2023 | 4.580 | 4.670 | 4.580 | 4.600 | 16,395 | +0.11(+2.45%) |
Dec 04, 2023 | 4.515 | 4.590 | 4.481 | 4.490 | 11,530 | -0.07(-1.54%) |