Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.656 | 4.672 | 4.474 | 4.474 | 36,638 | -0.15(-3.31%) |
Feb 28, 2024 | 4.647 | 4.675 | 4.552 | 4.627 | 40,176 | -0.03(-0.62%) |
Feb 27, 2024 | 4.771 | 4.847 | 4.637 | 4.656 | 79,808 | -0.08(-1.62%) |
Feb 26, 2024 | 4.637 | 4.771 | 4.637 | 4.733 | 40,279 | +0.10(+2.06%) |
Feb 23, 2024 | 4.637 | 4.685 | 4.637 | 4.637 | 31,350 | +0.04(+0.83%) |
Feb 22, 2024 | 4.723 | 4.742 | 4.599 | 4.599 | 52,543 | -0.12(-2.63%) |
Feb 21, 2024 | 4.742 | 4.742 | 4.680 | 4.723 | 34,101 | +0.00(+0.00%) |
Feb 20, 2024 | 4.656 | 4.742 | 4.656 | 4.723 | 34,521 | +0.02(+0.41%) |
Feb 16, 2024 | 4.790 | 4.790 | 4.685 | 4.704 | 28,073 | -0.11(-2.19%) |
Feb 15, 2024 | 4.742 | 4.886 | 4.733 | 4.809 | 35,578 | +0.11(+2.24%) |
Feb 14, 2024 | 4.589 | 4.733 | 4.589 | 4.704 | 29,032 | +0.14(+3.14%) |
Feb 13, 2024 | 4.819 | 4.828 | 4.522 | 4.561 | 61,785 | -0.27(-5.54%) |
Feb 12, 2024 | 4.761 | 4.933 | 4.753 | 4.828 | 50,246 | +0.03(+0.60%) |
Feb 09, 2024 | 4.752 | 4.895 | 4.752 | 4.800 | 22,456 | +0.05(+1.01%) |
Feb 08, 2024 | 4.694 | 4.828 | 4.641 | 4.752 | 21,136 | +0.10(+2.05%) |
Feb 07, 2024 | 4.627 | 4.742 | 4.589 | 4.656 | 46,698 | +0.03(+0.62%) |
Feb 06, 2024 | 4.733 | 4.747 | 4.604 | 4.627 | 63,401 | -0.11(-2.22%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.704 | 4.733 | 29,068 | -0.11(-2.17%) |
Feb 02, 2024 | 4.819 | 4.895 | 4.771 | 4.838 | 48,987 | +0.00(+0.00%) |
Feb 01, 2024 | 4.828 | 4.857 | 4.647 | 4.838 | 54,138 | +0.00(+0.00%) |
Jan 31, 2024 | 4.914 | 4.933 | 4.809 | 4.838 | 62,730 | -0.08(-1.56%) |
Jan 30, 2024 | 4.847 | 4.962 | 4.847 | 4.914 | 68,783 | +0.03(+0.59%) |
Jan 29, 2024 | 4.847 | 4.895 | 4.847 | 4.886 | 32,677 | +0.02(+0.39%) |
Jan 26, 2024 | 4.876 | 4.886 | 4.857 | 4.866 | 12,339 | +0.03(+0.59%) |
Jan 25, 2024 | 4.866 | 4.886 | 4.819 | 4.838 | 21,922 | +0.00(+0.00%) |
Jan 24, 2024 | 4.895 | 4.895 | 4.771 | 4.838 | 48,515 | -0.02(-0.39%) |
Jan 23, 2024 | 4.895 | 4.895 | 4.819 | 4.857 | 18,740 | -0.02(-0.39%) |
Jan 22, 2024 | 4.838 | 4.895 | 4.838 | 4.876 | 41,309 | +0.05(+0.99%) |
Jan 19, 2024 | 4.857 | 4.857 | 4.781 | 4.828 | 15,557 | +0.03(+0.60%) |
Jan 18, 2024 | 4.895 | 4.895 | 4.790 | 4.800 | 19,910 | -0.10(-1.95%) |
Jan 17, 2024 | 4.914 | 4.953 | 4.828 | 4.895 | 32,137 | -0.05(-0.97%) |
Jan 16, 2024 | 4.972 | 5.048 | 4.924 | 4.943 | 33,960 | -0.03(-0.58%) |
Jan 12, 2024 | 5.000 | 5.149 | 4.943 | 4.972 | 36,197 | +0.00(+0.00%) |
Jan 11, 2024 | 5.010 | 5.010 | 4.905 | 4.972 | 45,747 | -0.04(-0.76%) |
Jan 10, 2024 | 5.077 | 5.086 | 4.981 | 5.010 | 57,700 | -0.08(-1.50%) |
Jan 09, 2024 | 5.086 | 5.129 | 5.039 | 5.086 | 39,904 | -0.10(-1.85%) |
Jan 08, 2024 | 5.039 | 5.239 | 5.005 | 5.182 | 40,368 | +0.17(+3.44%) |
Jan 05, 2024 | 4.924 | 5.048 | 4.924 | 5.010 | 104,674 | +0.02(+0.38%) |
Jan 04, 2024 | 5.077 | 5.125 | 4.957 | 4.991 | 64,495 | -0.09(-1.69%) |
Jan 03, 2024 | 5.115 | 5.117 | 5.000 | 5.077 | 60,158 | -0.05(-0.93%) |
Jan 02, 2024 | 5.163 | 5.163 | 5.077 | 5.125 | 59,364 | -0.04(-0.74%) |
Dec 29, 2023 | 5.239 | 5.239 | 5.134 | 5.163 | 51,604 | -0.08(-1.46%) |
Dec 28, 2023 | 5.249 | 5.302 | 5.163 | 5.239 | 59,790 | -0.01(-0.18%) |
Dec 27, 2023 | 5.182 | 5.341 | 5.182 | 5.249 | 135,006 | +0.03(+0.55%) |
Dec 26, 2023 | 5.297 | 5.297 | 5.182 | 5.220 | 46,888 | -0.04(-0.73%) |
Dec 22, 2023 | 5.220 | 5.306 | 5.071 | 5.258 | 53,360 | +0.03(+0.55%) |
Dec 21, 2023 | 5.125 | 5.268 | 5.067 | 5.230 | 81,738 | +0.10(+1.86%) |
Dec 20, 2023 | 5.048 | 5.278 | 5.029 | 5.134 | 47,068 | +0.01(+0.19%) |
Dec 19, 2023 | 5.067 | 5.206 | 5.067 | 5.125 | 41,123 | +0.07(+1.32%) |
Dec 18, 2023 | 4.733 | 5.086 | 4.733 | 5.058 | 102,785 | +0.33(+6.87%) |
Dec 15, 2023 | 5.287 | 5.354 | 4.733 | 4.733 | 155,078 | -0.51(-9.67%) |
Dec 14, 2023 | 5.258 | 5.340 | 5.142 | 5.239 | 71,113 | +0.07(+1.29%) |
Dec 13, 2023 | 4.876 | 5.211 | 4.876 | 5.172 | 63,710 | +0.30(+6.08%) |
Dec 12, 2023 | 4.847 | 4.972 | 4.790 | 4.876 | 36,584 | +0.09(+1.80%) |
Dec 11, 2023 | 5.287 | 5.287 | 4.771 | 4.790 | 83,890 | -0.49(-9.24%) |
Dec 08, 2023 | 5.306 | 5.334 | 5.143 | 5.278 | 19,011 | -0.02(-0.36%) |
Dec 07, 2023 | 5.278 | 5.383 | 5.211 | 5.297 | 15,658 | +0.00(+0.00%) |
Dec 06, 2023 | 5.163 | 5.325 | 5.163 | 5.297 | 30,096 | +0.15(+2.97%) |
Dec 05, 2023 | 5.067 | 5.201 | 5.042 | 5.144 | 37,380 | +0.11(+2.09%) |
Dec 04, 2023 | 4.924 | 5.201 | 4.924 | 5.039 | 71,743 | +0.08(+1.54%) |