Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.800 | 5.210 | 4.800 | 5.040 | 9,225 | +0.16(+3.28%) |
Feb 28, 2024 | 4.850 | 4.990 | 4.850 | 4.880 | 13,132 | +0.02(+0.41%) |
Feb 27, 2024 | 4.680 | 4.980 | 4.680 | 4.860 | 17,961 | +0.06(+1.25%) |
Feb 26, 2024 | 4.930 | 4.950 | 4.710 | 4.800 | 63,692 | -0.14(-2.83%) |
Feb 23, 2024 | 5.100 | 5.150 | 4.910 | 4.940 | 66,741 | -0.20(-3.89%) |
Feb 22, 2024 | 5.140 | 5.220 | 4.950 | 5.140 | 36,856 | +0.02(+0.39%) |
Feb 21, 2024 | 5.290 | 5.450 | 5.120 | 5.120 | 15,655 | -0.28(-5.19%) |
Feb 20, 2024 | 5.400 | 5.600 | 5.290 | 5.400 | 13,022 | -0.05(-0.92%) |
Feb 16, 2024 | 5.370 | 5.500 | 5.200 | 5.450 | 5,422 | -0.04(-0.73%) |
Feb 15, 2024 | 5.360 | 5.550 | 5.360 | 5.490 | 2,863 | +0.04(+0.73%) |
Feb 14, 2024 | 5.450 | 5.595 | 5.360 | 5.450 | 7,460 | -0.05(-0.91%) |
Feb 13, 2024 | 5.290 | 5.660 | 5.290 | 5.500 | 3,215 | +0.06(+1.10%) |
Feb 12, 2024 | 5.480 | 5.700 | 5.340 | 5.440 | 12,012 | -0.06(-1.09%) |
Feb 09, 2024 | 5.450 | 5.870 | 5.450 | 5.500 | 21,088 | +0.13(+2.42%) |
Feb 08, 2024 | 5.200 | 5.500 | 5.200 | 5.370 | 1,708 | -0.08(-1.47%) |
Feb 07, 2024 | 5.500 | 5.550 | 5.270 | 5.450 | 2,876 | -0.03(-0.55%) |
Feb 06, 2024 | 5.750 | 5.970 | 5.480 | 5.480 | 5,021 | -0.01(-0.18%) |
Feb 05, 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 502 | -0.11(-1.96%) |
Feb 02, 2024 | 5.750 | 5.970 | 5.510 | 5.600 | 15,477 | -0.14(-2.44%) |
Feb 01, 2024 | 5.550 | 5.750 | 5.430 | 5.740 | 19,093 | +0.14(+2.50%) |
Jan 31, 2024 | 5.550 | 5.745 | 5.550 | 5.600 | 2,375 | -0.15(-2.61%) |
Jan 30, 2024 | 5.520 | 5.750 | 5.520 | 5.750 | 4,569 | +0.23(+4.17%) |
Jan 29, 2024 | 5.500 | 5.600 | 5.500 | 5.520 | 1,394 | +0.02(+0.36%) |
Jan 26, 2024 | 5.660 | 5.720 | 5.500 | 5.500 | 1,754 | -0.01(-0.18%) |
Jan 25, 2024 | 5.940 | 5.940 | 5.510 | 5.510 | 5,952 | -0.39(-6.61%) |
Jan 24, 2024 | 5.790 | 6.190 | 5.710 | 5.900 | 9,645 | -0.03(-0.51%) |
Jan 23, 2024 | 5.710 | 5.955 | 5.710 | 5.930 | 2,123 | -0.22(-3.58%) |
Jan 22, 2024 | 6.060 | 6.150 | 5.935 | 6.150 | 1,964 | +0.22(+3.71%) |
Jan 19, 2024 | 6.260 | 6.260 | 5.750 | 5.930 | 28,170 | -0.19(-3.10%) |
Jan 18, 2024 | 6.160 | 6.170 | 6.110 | 6.120 | 8,151 | -0.03(-0.49%) |
Jan 17, 2024 | 5.930 | 6.280 | 5.930 | 6.150 | 4,745 | +0.23(+3.89%) |
Jan 16, 2024 | 6.070 | 5.920 | 5.920 | 5.920 | 833 | -0.14(-2.31%) |
Jan 12, 2024 | 6.050 | 6.110 | 5.860 | 6.060 | 3,717 | +0.07(+1.17%) |
Jan 11, 2024 | 5.880 | 5.990 | 5.765 | 5.990 | 2,418 | +0.26(+4.54%) |
Jan 10, 2024 | 5.860 | 5.970 | 5.710 | 5.730 | 1,339 | -0.11(-1.88%) |
Jan 09, 2024 | 5.640 | 6.040 | 5.640 | 5.840 | 1,703 | +0.21(+3.73%) |
Jan 08, 2024 | 5.580 | 5.630 | 5.210 | 5.630 | 4,690 | +0.20(+3.68%) |
Jan 05, 2024 | 5.450 | 5.690 | 5.430 | 5.430 | 2,655 | +0.00(+0.00%) |
Jan 04, 2024 | 5.380 | 5.700 | 5.330 | 5.430 | 5,212 | +0.07(+1.31%) |
Jan 03, 2024 | 5.120 | 5.450 | 5.120 | 5.360 | 8,865 | +0.24(+4.69%) |
Jan 02, 2024 | 5.120 | 5.250 | 5.090 | 5.120 | 5,782 | +0.26(+5.35%) |
Dec 29, 2023 | 5.200 | 5.490 | 4.860 | 4.860 | 25,304 | -0.33(-6.36%) |
Dec 28, 2023 | 5.180 | 5.443 | 5.110 | 5.190 | 3,361 | +0.02(+0.39%) |
Dec 27, 2023 | 5.230 | 5.230 | 4.940 | 5.170 | 5,189 | +0.13(+2.58%) |
Dec 26, 2023 | 4.870 | 5.145 | 4.860 | 5.040 | 2,642 | +0.18(+3.70%) |
Dec 22, 2023 | 4.850 | 5.230 | 4.850 | 4.860 | 2,867 | +0.01(+0.21%) |
Dec 21, 2023 | 4.840 | 5.150 | 4.830 | 4.850 | 27,191 | -0.15(-3.00%) |
Dec 20, 2023 | 4.910 | 5.150 | 4.720 | 5.000 | 9,807 | -0.20(-3.85%) |
Dec 19, 2023 | 5.120 | 5.360 | 5.120 | 5.200 | 5,091 | +0.00(+0.00%) |
Dec 18, 2023 | 5.360 | 5.380 | 5.070 | 5.200 | 30,476 | -0.25(-4.59%) |
Dec 15, 2023 | 5.270 | 5.450 | 5.250 | 5.450 | 9,880 | +0.09(+1.68%) |
Dec 14, 2023 | 5.290 | 5.360 | 5.100 | 5.360 | 8,684 | +0.28(+5.51%) |
Dec 13, 2023 | 5.250 | 5.470 | 4.805 | 5.080 | 7,917 | -0.33(-6.10%) |
Dec 12, 2023 | 5.650 | 5.650 | 5.410 | 5.410 | 11,434 | -0.23(-4.08%) |
Dec 11, 2023 | 5.690 | 5.890 | 5.420 | 5.640 | 17,090 | -0.13(-2.25%) |
Dec 08, 2023 | 6.010 | 6.010 | 5.707 | 5.770 | 6,136 | -0.16(-2.70%) |
Dec 07, 2023 | 6.030 | 6.030 | 5.780 | 5.930 | 17,638 | -0.02(-0.34%) |
Dec 06, 2023 | 5.920 | 5.950 | 5.750 | 5.950 | 18,569 | +0.08(+1.36%) |
Dec 05, 2023 | 6.060 | 6.060 | 5.350 | 5.870 | 24,726 | -0.11(-1.84%) |
Dec 04, 2023 | 6.050 | 6.145 | 5.890 | 5.980 | 19,230 | -0.05(-0.83%) |