Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.970 | 4.982 | 4.860 | 4.860 | 72,090 | -0.10(-2.02%) |
Feb 28, 2024 | 5.090 | 5.090 | 4.960 | 4.960 | 119,723 | -0.13(-2.55%) |
Feb 27, 2024 | 5.048 | 5.110 | 5.040 | 5.090 | 37,751 | +0.05(+0.99%) |
Feb 26, 2024 | 4.960 | 5.040 | 4.944 | 5.040 | 69,622 | +0.08(+1.61%) |
Feb 23, 2024 | 4.986 | 5.000 | 4.910 | 4.960 | 17,227 | -0.03(-0.60%) |
Feb 22, 2024 | 4.930 | 4.990 | 4.900 | 4.990 | 112,945 | +0.07(+1.48%) |
Feb 21, 2024 | 4.856 | 4.950 | 4.851 | 4.917 | 51,632 | +0.14(+2.87%) |
Feb 20, 2024 | 4.850 | 4.870 | 4.780 | 4.780 | 97,197 | -0.06(-1.34%) |
Feb 16, 2024 | 4.820 | 4.866 | 4.800 | 4.845 | 22,722 | +0.01(+0.28%) |
Feb 15, 2024 | 4.739 | 4.832 | 4.739 | 4.832 | 93,933 | +0.15(+3.24%) |
Feb 14, 2024 | 4.718 | 4.760 | 4.677 | 4.680 | 94,365 | +0.02(+0.43%) |
Feb 13, 2024 | 4.750 | 4.750 | 4.628 | 4.660 | 33,700 | -0.08(-1.69%) |
Feb 12, 2024 | 4.890 | 4.890 | 4.690 | 4.740 | 9,391 | +0.09(+2.01%) |
Feb 09, 2024 | 4.650 | 4.654 | 4.620 | 4.646 | 51,895 | +0.01(+0.18%) |
Feb 08, 2024 | 4.594 | 4.641 | 4.576 | 4.638 | 36,880 | +0.14(+3.07%) |
Feb 07, 2024 | 4.500 | 4.510 | 4.486 | 4.500 | 15,673 | -0.02(-0.40%) |
Feb 06, 2024 | 4.484 | 4.560 | 4.480 | 4.518 | 38,897 | +0.03(+0.62%) |
Feb 05, 2024 | 4.560 | 4.620 | 4.450 | 4.490 | 26,415 | -0.10(-2.26%) |
Feb 02, 2024 | 4.650 | 4.680 | 4.582 | 4.594 | 53,509 | -0.08(-1.63%) |
Feb 01, 2024 | 4.747 | 4.750 | 4.670 | 4.670 | 51,511 | -0.08(-1.68%) |
Jan 31, 2024 | 4.780 | 4.790 | 4.750 | 4.750 | 25,218 | -0.06(-1.29%) |
Jan 30, 2024 | 4.750 | 4.812 | 4.750 | 4.812 | 10,317 | +0.03(+0.67%) |
Jan 29, 2024 | 4.600 | 4.805 | 4.600 | 4.780 | 31,910 | -0.01(-0.21%) |
Jan 26, 2024 | 4.894 | 4.894 | 4.740 | 4.790 | 11,840 | -0.02(-0.50%) |
Jan 25, 2024 | 4.758 | 4.814 | 4.740 | 4.814 | 46,158 | +0.11(+2.43%) |
Jan 24, 2024 | 4.698 | 4.755 | 4.678 | 4.700 | 107,785 | +0.02(+0.43%) |
Jan 23, 2024 | 4.680 | 4.700 | 4.658 | 4.680 | 46,158 | +0.01(+0.32%) |
Jan 22, 2024 | 4.660 | 4.684 | 4.650 | 4.665 | 15,467 | -0.00(-0.11%) |
Jan 19, 2024 | 4.800 | 4.800 | 4.632 | 4.670 | 14,363 | +0.01(+0.21%) |
Jan 18, 2024 | 4.733 | 4.733 | 4.645 | 4.660 | 144,680 | -0.05(-0.97%) |
Jan 17, 2024 | 4.700 | 4.754 | 4.690 | 4.706 | 25,720 | -0.06(-1.18%) |
Jan 16, 2024 | 4.760 | 4.920 | 4.760 | 4.762 | 109,370 | -0.02(-0.33%) |
Jan 12, 2024 | 4.788 | 4.810 | 4.770 | 4.778 | 30,552 | +0.04(+0.80%) |
Jan 11, 2024 | 4.740 | 4.740 | 4.700 | 4.740 | 19,007 | +0.04(+0.81%) |
Jan 10, 2024 | 4.705 | 4.750 | 4.700 | 4.702 | 25,606 | -0.03(-0.55%) |
Jan 09, 2024 | 4.698 | 4.750 | 4.694 | 4.728 | 32,980 | +0.04(+0.85%) |
Jan 08, 2024 | 4.660 | 4.692 | 4.660 | 4.688 | 10,353 | -0.06(-1.31%) |
Jan 05, 2024 | 4.740 | 4.750 | 4.712 | 4.750 | 39,574 | +0.03(+0.64%) |
Jan 04, 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 15,720 | -0.07(-1.43%) |
Jan 03, 2024 | 4.680 | 4.790 | 4.680 | 4.788 | 42,213 | +0.10(+2.12%) |
Jan 02, 2024 | 4.761 | 4.797 | 4.689 | 4.689 | 23,325 | -0.06(-1.24%) |
Dec 29, 2023 | 4.746 | 4.752 | 4.730 | 4.748 | 62,653 | -0.02(-0.46%) |
Dec 28, 2023 | 4.830 | 4.830 | 4.770 | 4.770 | 68,732 | -0.13(-2.66%) |
Dec 27, 2023 | 4.900 | 4.940 | 4.893 | 4.900 | 127,856 | +0.03(+0.62%) |
Dec 26, 2023 | 4.900 | 4.900 | 4.830 | 4.870 | 19,796 | +0.02(+0.41%) |
Dec 22, 2023 | 4.800 | 4.850 | 4.800 | 4.850 | 42,231 | +0.09(+1.80%) |
Dec 21, 2023 | 4.715 | 4.764 | 4.715 | 4.764 | 30,316 | +0.03(+0.73%) |
Dec 20, 2023 | 4.740 | 4.790 | 4.730 | 4.730 | 20,667 | +0.04(+0.79%) |
Dec 19, 2023 | 4.594 | 4.704 | 4.590 | 4.693 | 34,607 | +0.06(+1.36%) |
Dec 18, 2023 | 4.712 | 4.712 | 4.600 | 4.630 | 70,877 | +0.05(+1.09%) |
Dec 15, 2023 | 4.580 | 4.580 | 4.561 | 4.580 | 73,425 | +0.00(+0.00%) |
Dec 14, 2023 | 4.580 | 4.630 | 4.580 | 4.580 | 18,049 | +0.17(+3.97%) |
Dec 13, 2023 | 4.292 | 4.405 | 4.260 | 4.405 | 60,069 | +0.15(+3.64%) |
Dec 12, 2023 | 4.500 | 4.500 | 4.240 | 4.250 | 39,748 | -0.25(-5.56%) |
Dec 11, 2023 | 4.573 | 4.600 | 4.500 | 4.500 | 83,256 | -0.13(-2.80%) |
Dec 08, 2023 | 4.626 | 4.630 | 4.626 | 4.630 | 28,039 | +0.10(+2.21%) |
Dec 07, 2023 | 4.580 | 4.590 | 4.530 | 4.530 | 16,810 | -0.03(-0.66%) |
Dec 06, 2023 | 4.380 | 4.672 | 4.380 | 4.560 | 76,536 | -0.14(-2.98%) |
Dec 05, 2023 | 4.790 | 4.790 | 4.700 | 4.700 | 118,685 | -0.09(-1.88%) |
Dec 04, 2023 | 4.880 | 4.880 | 4.740 | 4.790 | 85,894 | -0.17(-3.43%) |