Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.507 | 4.657 | 4.455 | 4.594 | 455,792 | +0.17(+3.95%) |
Feb 28, 2024 | 4.458 | 4.507 | 4.410 | 4.420 | 216,811 | -0.10(-2.15%) |
Feb 27, 2024 | 4.526 | 4.546 | 4.468 | 4.516 | 295,129 | +0.03(+0.65%) |
Feb 26, 2024 | 4.497 | 4.579 | 4.449 | 4.487 | 376,415 | -0.05(-1.07%) |
Feb 23, 2024 | 4.487 | 4.575 | 4.449 | 4.536 | 452,661 | +0.00(+0.00%) |
Feb 22, 2024 | 4.555 | 4.565 | 4.473 | 4.536 | 426,610 | -0.02(-0.43%) |
Feb 21, 2024 | 4.371 | 4.575 | 4.332 | 4.555 | 553,549 | +0.19(+4.44%) |
Feb 20, 2024 | 4.439 | 4.483 | 4.313 | 4.361 | 856,187 | -0.20(-4.46%) |
Feb 16, 2024 | 4.662 | 4.662 | 4.526 | 4.565 | 803,017 | -0.15(-3.09%) |
Feb 15, 2024 | 4.749 | 4.846 | 4.332 | 4.710 | 1,840,203 | -0.35(-6.90%) |
Feb 14, 2024 | 4.982 | 5.103 | 4.919 | 5.059 | 432,834 | +0.14(+2.76%) |
Feb 13, 2024 | 4.943 | 5.011 | 4.836 | 4.924 | 709,355 | -0.22(-4.33%) |
Feb 12, 2024 | 5.040 | 5.195 | 5.040 | 5.146 | 387,841 | +0.13(+2.51%) |
Feb 09, 2024 | 5.050 | 5.079 | 4.953 | 5.020 | 314,366 | -0.02(-0.38%) |
Feb 08, 2024 | 5.040 | 5.079 | 4.982 | 5.040 | 279,462 | +0.02(+0.39%) |
Feb 07, 2024 | 5.311 | 5.311 | 5.016 | 5.020 | 355,041 | -0.28(-5.30%) |
Feb 06, 2024 | 5.205 | 5.306 | 5.166 | 5.302 | 250,009 | +0.06(+1.11%) |
Feb 05, 2024 | 5.166 | 5.263 | 5.003 | 5.243 | 355,332 | +0.03(+0.56%) |
Feb 02, 2024 | 5.311 | 5.350 | 5.190 | 5.214 | 515,931 | -0.18(-3.41%) |
Feb 01, 2024 | 5.486 | 5.486 | 5.272 | 5.398 | 440,050 | -0.04(-0.71%) |
Jan 31, 2024 | 5.709 | 5.709 | 5.408 | 5.437 | 438,264 | -0.27(-4.75%) |
Jan 30, 2024 | 5.873 | 5.873 | 5.699 | 5.709 | 211,746 | -0.19(-3.28%) |
Jan 29, 2024 | 5.757 | 5.936 | 5.747 | 5.902 | 388,918 | +0.12(+2.01%) |
Jan 26, 2024 | 5.757 | 5.844 | 5.719 | 5.786 | 269,898 | +0.08(+1.36%) |
Jan 25, 2024 | 5.718 | 5.776 | 5.602 | 5.709 | 349,421 | +0.08(+1.38%) |
Jan 24, 2024 | 5.718 | 5.747 | 5.621 | 5.631 | 292,393 | -0.03(-0.51%) |
Jan 23, 2024 | 5.641 | 5.699 | 5.583 | 5.660 | 316,088 | +0.06(+1.04%) |
Jan 22, 2024 | 5.563 | 5.665 | 5.544 | 5.602 | 254,797 | +0.10(+1.76%) |
Jan 19, 2024 | 5.428 | 5.524 | 5.321 | 5.505 | 297,544 | +0.11(+1.97%) |
Jan 18, 2024 | 5.418 | 5.428 | 5.277 | 5.398 | 344,442 | +0.03(+0.54%) |
Jan 17, 2024 | 5.428 | 5.544 | 5.205 | 5.369 | 671,868 | -0.13(-2.29%) |
Jan 16, 2024 | 5.699 | 5.699 | 5.486 | 5.495 | 482,115 | -0.23(-4.06%) |
Jan 12, 2024 | 5.699 | 5.806 | 5.675 | 5.728 | 491,116 | +0.09(+1.55%) |
Jan 11, 2024 | 5.631 | 5.675 | 5.524 | 5.641 | 370,524 | -0.03(-0.51%) |
Jan 10, 2024 | 5.621 | 5.689 | 5.602 | 5.670 | 328,059 | +0.04(+0.69%) |
Jan 09, 2024 | 5.650 | 5.655 | 5.583 | 5.631 | 429,048 | -0.13(-2.19%) |
Jan 08, 2024 | 5.544 | 5.757 | 5.534 | 5.757 | 317,163 | +0.19(+3.48%) |
Jan 05, 2024 | 5.505 | 5.631 | 5.495 | 5.563 | 311,136 | +0.01(+0.17%) |
Jan 04, 2024 | 5.447 | 5.563 | 5.398 | 5.554 | 337,364 | +0.11(+1.96%) |
Jan 03, 2024 | 5.621 | 5.631 | 5.437 | 5.447 | 475,033 | -0.23(-4.10%) |
Jan 02, 2024 | 5.709 | 5.728 | 5.621 | 5.680 | 385,891 | -0.08(-1.35%) |
Dec 29, 2023 | 5.883 | 5.893 | 5.733 | 5.757 | 460,430 | -0.17(-2.94%) |
Dec 28, 2023 | 5.922 | 5.975 | 5.873 | 5.931 | 387,173 | -0.04(-0.65%) |
Dec 27, 2023 | 5.942 | 6.013 | 5.895 | 5.970 | 472,611 | +0.05(+0.79%) |
Dec 26, 2023 | 5.801 | 5.923 | 5.754 | 5.923 | 411,425 | +0.13(+2.27%) |
Dec 22, 2023 | 5.829 | 5.876 | 5.759 | 5.792 | 413,665 | -0.03(-0.48%) |
Dec 21, 2023 | 5.698 | 5.820 | 5.688 | 5.820 | 505,515 | +0.18(+3.16%) |
Dec 20, 2023 | 5.632 | 5.886 | 5.599 | 5.642 | 821,156 | +0.00(+0.00%) |
Dec 19, 2023 | 5.463 | 5.646 | 5.463 | 5.642 | 428,812 | +0.20(+3.62%) |
Dec 18, 2023 | 5.510 | 5.510 | 5.382 | 5.445 | 317,786 | -0.03(-0.51%) |
Dec 15, 2023 | 5.576 | 5.576 | 5.398 | 5.473 | 882,678 | -0.08(-1.52%) |
Dec 14, 2023 | 5.585 | 5.679 | 5.538 | 5.557 | 522,704 | +0.08(+1.54%) |
Dec 13, 2023 | 5.191 | 5.473 | 5.088 | 5.473 | 1,040,952 | +0.28(+5.42%) |
Dec 12, 2023 | 5.238 | 5.266 | 5.144 | 5.191 | 384,367 | -0.02(-0.36%) |
Dec 11, 2023 | 5.304 | 5.327 | 5.201 | 5.210 | 339,564 | -0.08(-1.42%) |
Dec 08, 2023 | 5.219 | 5.313 | 5.201 | 5.285 | 351,020 | +0.03(+0.54%) |
Dec 07, 2023 | 5.097 | 5.299 | 5.089 | 5.257 | 474,080 | +0.13(+2.56%) |
Dec 06, 2023 | 5.294 | 5.323 | 5.088 | 5.125 | 600,693 | -0.08(-1.62%) |
Dec 05, 2023 | 5.229 | 5.229 | 5.191 | 5.210 | 294,755 | -0.06(-1.07%) |
Dec 04, 2023 | 5.219 | 5.313 | 5.219 | 5.266 | 293,565 | -0.01(-0.18%) |