Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.197 | 5.216 | 5.148 | 5.167 | 245,935 | +0.02(+0.38%) |
Feb 28, 2024 | 5.098 | 5.167 | 5.098 | 5.148 | 100,671 | +0.03(+0.58%) |
Feb 27, 2024 | 5.167 | 5.167 | 5.108 | 5.118 | 126,446 | +0.00(+0.00%) |
Feb 26, 2024 | 5.128 | 5.167 | 5.118 | 5.118 | 87,033 | -0.01(-0.19%) |
Feb 23, 2024 | 5.128 | 5.157 | 5.128 | 5.128 | 128,226 | +0.00(+0.00%) |
Feb 22, 2024 | 5.138 | 5.165 | 5.128 | 5.128 | 121,007 | -0.00(-0.10%) |
Feb 21, 2024 | 5.128 | 5.157 | 5.118 | 5.133 | 88,901 | +0.00(+0.10%) |
Feb 20, 2024 | 5.108 | 5.148 | 5.098 | 5.128 | 121,393 | +0.00(+0.00%) |
Feb 16, 2024 | 5.167 | 5.182 | 5.118 | 5.128 | 90,441 | -0.07(-1.37%) |
Feb 15, 2024 | 5.121 | 5.248 | 5.121 | 5.199 | 155,084 | +0.05(+0.95%) |
Feb 14, 2024 | 5.111 | 5.150 | 5.111 | 5.150 | 176,357 | +0.04(+0.76%) |
Feb 13, 2024 | 5.141 | 5.160 | 5.111 | 5.111 | 106,167 | -0.08(-1.50%) |
Feb 12, 2024 | 5.121 | 5.189 | 5.121 | 5.189 | 144,026 | +0.07(+1.33%) |
Feb 09, 2024 | 5.073 | 5.131 | 5.073 | 5.121 | 122,497 | +0.03(+0.57%) |
Feb 08, 2024 | 5.082 | 5.102 | 5.082 | 5.092 | 79,557 | -0.01(-0.19%) |
Feb 07, 2024 | 5.102 | 5.102 | 5.043 | 5.102 | 96,595 | +0.06(+1.16%) |
Feb 06, 2024 | 5.063 | 5.063 | 5.000 | 5.043 | 363,594 | -0.01(-0.19%) |
Feb 05, 2024 | 5.043 | 5.062 | 4.966 | 5.053 | 154,643 | +0.01(+0.19%) |
Feb 02, 2024 | 5.043 | 5.043 | 5.024 | 5.043 | 98,784 | -0.03(-0.58%) |
Feb 01, 2024 | 4.995 | 5.073 | 4.995 | 5.073 | 186,749 | +0.07(+1.36%) |
Jan 31, 2024 | 5.004 | 5.082 | 5.004 | 5.004 | 196,454 | +0.01(+0.19%) |
Jan 30, 2024 | 4.985 | 5.009 | 4.956 | 4.995 | 163,403 | -0.02(-0.39%) |
Jan 29, 2024 | 4.975 | 5.014 | 4.975 | 5.014 | 125,370 | +0.02(+0.39%) |
Jan 26, 2024 | 5.034 | 5.034 | 4.990 | 4.995 | 116,273 | -0.03(-0.58%) |
Jan 25, 2024 | 5.014 | 5.024 | 4.985 | 5.024 | 95,103 | -0.01(-0.19%) |
Jan 24, 2024 | 4.965 | 5.043 | 4.926 | 5.034 | 227,506 | +0.07(+1.37%) |
Jan 23, 2024 | 4.946 | 4.965 | 4.936 | 4.965 | 170,518 | +0.01(+0.20%) |
Jan 22, 2024 | 4.975 | 4.985 | 4.936 | 4.956 | 138,096 | +0.01(+0.20%) |
Jan 19, 2024 | 4.936 | 4.973 | 4.878 | 4.946 | 156,975 | -0.01(-0.20%) |
Jan 18, 2024 | 4.965 | 4.980 | 4.926 | 4.956 | 103,268 | -0.00(-0.05%) |
Jan 17, 2024 | 5.006 | 5.045 | 4.940 | 4.958 | 137,821 | -0.06(-1.15%) |
Jan 16, 2024 | 5.064 | 5.092 | 5.016 | 5.016 | 167,340 | -0.05(-0.95%) |
Jan 12, 2024 | 5.035 | 5.064 | 5.026 | 5.064 | 112,506 | +0.05(+0.96%) |
Jan 11, 2024 | 4.948 | 5.055 | 4.948 | 5.016 | 138,260 | +0.05(+0.97%) |
Jan 10, 2024 | 4.939 | 4.987 | 4.891 | 4.968 | 198,853 | +0.04(+0.78%) |
Jan 09, 2024 | 4.948 | 4.958 | 4.891 | 4.929 | 94,710 | -0.01(-0.20%) |
Jan 08, 2024 | 4.939 | 4.958 | 4.881 | 4.939 | 127,149 | +0.02(+0.39%) |
Jan 05, 2024 | 4.910 | 4.944 | 4.895 | 4.920 | 118,747 | +0.03(+0.59%) |
Jan 04, 2024 | 4.900 | 4.919 | 4.871 | 4.891 | 142,303 | -0.01(-0.20%) |
Jan 03, 2024 | 4.920 | 4.920 | 4.871 | 4.900 | 152,461 | -0.03(-0.59%) |
Jan 02, 2024 | 4.891 | 4.929 | 4.852 | 4.929 | 235,227 | +0.01(+0.20%) |
Dec 29, 2023 | 4.987 | 4.997 | 4.891 | 4.920 | 298,994 | -0.06(-1.16%) |
Dec 28, 2023 | 4.958 | 5.004 | 4.953 | 4.977 | 182,938 | -0.01(-0.19%) |
Dec 27, 2023 | 4.958 | 4.997 | 4.934 | 4.987 | 245,767 | +0.06(+1.17%) |
Dec 26, 2023 | 4.929 | 4.968 | 4.883 | 4.929 | 290,056 | +0.02(+0.39%) |
Dec 22, 2023 | 4.881 | 4.948 | 4.876 | 4.910 | 235,498 | +0.05(+0.99%) |
Dec 21, 2023 | 4.891 | 4.929 | 4.862 | 4.862 | 232,811 | -0.03(-0.59%) |
Dec 20, 2023 | 4.958 | 4.958 | 4.881 | 4.891 | 227,904 | -0.07(-1.36%) |
Dec 19, 2023 | 4.958 | 4.997 | 4.958 | 4.958 | 124,377 | +0.01(+0.20%) |
Dec 18, 2023 | 4.968 | 4.973 | 4.920 | 4.948 | 167,083 | +0.00(+0.00%) |
Dec 15, 2023 | 5.006 | 5.006 | 4.929 | 4.948 | 167,512 | -0.05(-1.04%) |
Dec 14, 2023 | 4.886 | 5.019 | 4.886 | 5.000 | 230,809 | +0.12(+2.55%) |
Dec 13, 2023 | 4.838 | 4.886 | 4.809 | 4.876 | 291,221 | +0.04(+0.79%) |
Dec 12, 2023 | 4.867 | 4.872 | 4.819 | 4.838 | 133,341 | -0.01(-0.20%) |
Dec 11, 2023 | 4.876 | 4.895 | 4.819 | 4.847 | 129,482 | -0.01(-0.20%) |
Dec 08, 2023 | 4.895 | 4.895 | 4.857 | 4.857 | 162,210 | -0.07(-1.36%) |
Dec 07, 2023 | 4.847 | 4.924 | 4.838 | 4.924 | 285,649 | +0.11(+2.39%) |
Dec 06, 2023 | 4.838 | 4.867 | 4.809 | 4.809 | 242,341 | +0.00(+0.00%) |
Dec 05, 2023 | 4.819 | 4.847 | 4.685 | 4.809 | 315,187 | -0.01(-0.20%) |
Dec 04, 2023 | 4.790 | 4.828 | 4.761 | 4.819 | 255,612 | +0.01(+0.20%) |