Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.510 | 5.550 | 5.450 | 5.540 | 25,694 | +0.28(+5.22%) |
Feb 28, 2024 | 5.430 | 5.430 | 5.250 | 5.265 | 7,850 | -0.02(-0.28%) |
Feb 27, 2024 | 5.060 | 5.280 | 5.060 | 5.280 | 13,101 | -0.04(-0.75%) |
Feb 26, 2024 | 5.210 | 5.320 | 5.210 | 5.320 | 15,388 | +0.17(+3.30%) |
Feb 23, 2024 | 5.360 | 5.360 | 5.100 | 5.150 | 15,661 | -0.01(-0.19%) |
Feb 22, 2024 | 5.180 | 5.180 | 5.100 | 5.160 | 171,571 | +0.03(+0.58%) |
Feb 21, 2024 | 4.910 | 5.170 | 4.910 | 5.130 | 37,056 | -0.02(-0.39%) |
Feb 20, 2024 | 4.980 | 5.150 | 4.950 | 5.150 | 65,543 | -0.06(-1.15%) |
Feb 16, 2024 | 5.160 | 5.250 | 5.160 | 5.210 | 30,695 | +0.27(+5.38%) |
Feb 15, 2024 | 4.700 | 4.970 | 4.700 | 4.944 | 44,038 | +0.62(+14.34%) |
Feb 14, 2024 | 4.350 | 4.390 | 4.300 | 4.324 | 8,989 | +0.06(+1.38%) |
Feb 13, 2024 | 4.230 | 4.310 | 4.220 | 4.265 | 19,617 | +0.03(+0.83%) |
Feb 12, 2024 | 4.340 | 4.340 | 4.200 | 4.230 | 7,269 | +0.02(+0.48%) |
Feb 09, 2024 | 4.178 | 4.210 | 4.130 | 4.210 | 17,225 | +0.01(+0.24%) |
Feb 08, 2024 | 4.170 | 4.220 | 4.170 | 4.200 | 15,323 | -0.13(-3.11%) |
Feb 07, 2024 | 4.260 | 4.370 | 4.260 | 4.335 | 11,659 | -0.08(-1.70%) |
Feb 06, 2024 | 4.355 | 4.410 | 4.320 | 4.410 | 22,649 | +0.02(+0.46%) |
Feb 05, 2024 | 4.376 | 4.390 | 4.340 | 4.390 | 33,262 | +0.07(+1.62%) |
Feb 02, 2024 | 4.285 | 4.320 | 4.240 | 4.320 | 22,411 | -0.01(-0.23%) |
Feb 01, 2024 | 4.300 | 4.330 | 4.270 | 4.330 | 22,623 | -0.10(-2.37%) |
Jan 31, 2024 | 4.440 | 4.480 | 4.420 | 4.435 | 19,836 | +0.01(+0.34%) |
Jan 30, 2024 | 4.460 | 4.460 | 4.400 | 4.420 | 14,704 | -0.06(-1.34%) |
Jan 29, 2024 | 4.435 | 4.480 | 4.435 | 4.480 | 4,770 | -0.20(-4.36%) |
Jan 26, 2024 | 4.610 | 4.700 | 4.610 | 4.684 | 99,411 | +0.20(+4.55%) |
Jan 25, 2024 | 4.380 | 4.500 | 4.380 | 4.480 | 22,407 | +0.00(+0.00%) |
Jan 24, 2024 | 4.460 | 4.530 | 4.460 | 4.480 | 29,528 | +0.07(+1.59%) |
Jan 23, 2024 | 4.420 | 4.430 | 4.410 | 4.410 | 44,537 | -0.05(-1.12%) |
Jan 22, 2024 | 4.420 | 4.480 | 4.420 | 4.460 | 19,753 | +0.04(+0.90%) |
Jan 19, 2024 | 4.385 | 4.430 | 4.350 | 4.420 | 15,318 | -0.03(-0.67%) |
Jan 18, 2024 | 4.430 | 4.480 | 4.400 | 4.450 | 39,065 | +0.06(+1.37%) |
Jan 17, 2024 | 4.410 | 4.410 | 4.350 | 4.390 | 29,160 | -0.05(-1.13%) |
Jan 16, 2024 | 4.470 | 4.470 | 4.380 | 4.440 | 31,352 | -0.09(-1.92%) |
Jan 12, 2024 | 4.470 | 4.580 | 4.470 | 4.527 | 97,789 | +0.09(+1.96%) |
Jan 11, 2024 | 4.431 | 4.590 | 4.400 | 4.440 | 38,842 | -0.05(-1.11%) |
Jan 10, 2024 | 4.450 | 4.490 | 4.410 | 4.490 | 67,333 | -0.21(-4.51%) |
Jan 09, 2024 | 4.580 | 4.710 | 4.500 | 4.702 | 15,047 | +0.15(+3.34%) |
Jan 08, 2024 | 4.350 | 4.550 | 4.350 | 4.550 | 18,092 | +0.02(+0.55%) |
Jan 05, 2024 | 4.330 | 4.530 | 4.330 | 4.525 | 31,796 | +0.14(+3.08%) |
Jan 04, 2024 | 4.360 | 4.390 | 4.350 | 4.390 | 27,847 | +0.04(+0.84%) |
Jan 03, 2024 | 4.280 | 4.360 | 4.280 | 4.354 | 13,520 | -0.04(-0.83%) |
Jan 02, 2024 | 4.445 | 4.500 | 4.390 | 4.390 | 13,233 | -0.10(-2.23%) |
Dec 29, 2023 | 4.310 | 4.500 | 4.300 | 4.490 | 52,385 | +0.38(+9.25%) |
Dec 28, 2023 | 4.155 | 4.170 | 4.110 | 4.110 | 22,410 | +0.07(+1.73%) |
Dec 27, 2023 | 4.045 | 4.100 | 4.010 | 4.040 | 27,984 | +0.03(+0.75%) |
Dec 26, 2023 | 3.990 | 4.025 | 3.990 | 4.010 | 36,493 | -0.06(-1.35%) |
Dec 22, 2023 | 3.990 | 4.180 | 3.990 | 4.065 | 13,726 | -0.05(-1.33%) |
Dec 21, 2023 | 4.117 | 4.140 | 4.060 | 4.120 | 149,804 | +0.12(+3.00%) |
Dec 20, 2023 | 4.050 | 4.050 | 3.990 | 4.000 | 33,788 | -0.02(-0.50%) |
Dec 19, 2023 | 3.840 | 4.054 | 3.840 | 4.020 | 60,567 | -0.03(-0.74%) |
Dec 18, 2023 | 3.920 | 4.050 | 3.920 | 4.050 | 30,763 | -0.06(-1.46%) |
Dec 15, 2023 | 4.090 | 4.129 | 4.090 | 4.110 | 9,526 | +0.10(+2.37%) |
Dec 14, 2023 | 3.890 | 4.030 | 3.890 | 4.015 | 14,422 | +0.01(+0.37%) |
Dec 13, 2023 | 3.850 | 4.060 | 3.810 | 4.000 | 11,922 | +0.02(+0.50%) |
Dec 12, 2023 | 4.000 | 4.010 | 3.960 | 3.980 | 17,151 | -0.03(-0.75%) |
Dec 11, 2023 | 4.200 | 4.200 | 4.000 | 4.010 | 8,010 | +0.02(+0.50%) |
Dec 08, 2023 | 3.860 | 4.029 | 3.860 | 3.990 | 20,345 | -0.04(-1.12%) |
Dec 07, 2023 | 3.820 | 4.060 | 3.820 | 4.035 | 25,672 | +0.06(+1.64%) |
Dec 06, 2023 | 3.900 | 3.985 | 3.900 | 3.970 | 163,761 | +0.17(+4.47%) |
Dec 05, 2023 | 3.810 | 3.920 | 3.710 | 3.800 | 8,642 | +0.04(+1.06%) |
Dec 04, 2023 | 3.840 | 4.000 | 3.700 | 3.760 | 174,878 | -0.08(-2.08%) |