Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.200 | 5.250 | 5.110 | 5.220 | 101,879 | +0.13(+2.55%) |
Feb 28, 2024 | 5.200 | 5.250 | 5.070 | 5.090 | 147,517 | -0.15(-2.86%) |
Feb 27, 2024 | 5.110 | 5.250 | 5.075 | 5.240 | 130,852 | +0.20(+3.97%) |
Feb 26, 2024 | 4.920 | 5.080 | 4.860 | 5.040 | 79,701 | +0.12(+2.44%) |
Feb 23, 2024 | 4.860 | 5.030 | 4.835 | 4.920 | 103,836 | +0.10(+2.07%) |
Feb 22, 2024 | 4.800 | 4.940 | 4.770 | 4.820 | 150,478 | +0.02(+0.42%) |
Feb 21, 2024 | 4.930 | 4.930 | 4.790 | 4.800 | 163,473 | -0.13(-2.64%) |
Feb 20, 2024 | 5.200 | 5.200 | 4.910 | 4.930 | 128,887 | -0.29(-5.56%) |
Feb 16, 2024 | 5.250 | 5.290 | 5.170 | 5.220 | 92,155 | -0.05(-0.95%) |
Feb 15, 2024 | 5.130 | 5.280 | 5.070 | 5.270 | 99,157 | +0.14(+2.73%) |
Feb 14, 2024 | 5.110 | 5.225 | 5.000 | 5.130 | 84,785 | +0.09(+1.79%) |
Feb 13, 2024 | 5.190 | 5.275 | 5.010 | 5.040 | 159,366 | -0.28(-5.26%) |
Feb 12, 2024 | 5.370 | 5.410 | 5.280 | 5.320 | 207,138 | +0.00(+0.00%) |
Feb 09, 2024 | 5.190 | 5.380 | 5.030 | 5.320 | 374,960 | -0.02(-0.37%) |
Feb 08, 2024 | 5.250 | 5.395 | 5.220 | 5.340 | 325,688 | +0.16(+3.09%) |
Feb 07, 2024 | 5.210 | 5.248 | 5.160 | 5.180 | 243,301 | +0.03(+0.58%) |
Feb 06, 2024 | 4.900 | 5.250 | 4.900 | 5.150 | 209,509 | +0.30(+6.19%) |
Feb 05, 2024 | 4.980 | 4.980 | 4.850 | 4.850 | 156,793 | -0.14(-2.81%) |
Feb 02, 2024 | 4.890 | 5.050 | 4.875 | 4.990 | 111,802 | +0.09(+1.84%) |
Feb 01, 2024 | 4.850 | 5.000 | 4.850 | 4.900 | 160,857 | +0.08(+1.66%) |
Jan 31, 2024 | 4.950 | 4.980 | 4.810 | 4.820 | 162,744 | -0.07(-1.43%) |
Jan 30, 2024 | 4.900 | 4.970 | 4.880 | 4.890 | 36,035 | -0.02(-0.41%) |
Jan 29, 2024 | 4.840 | 4.920 | 4.760 | 4.910 | 61,644 | +0.09(+1.87%) |
Jan 26, 2024 | 4.910 | 4.921 | 4.810 | 4.820 | 33,843 | -0.06(-1.23%) |
Jan 25, 2024 | 4.900 | 4.955 | 4.790 | 4.880 | 74,651 | +0.06(+1.24%) |
Jan 24, 2024 | 5.010 | 5.010 | 4.805 | 4.820 | 109,014 | -0.16(-3.21%) |
Jan 23, 2024 | 4.970 | 5.000 | 4.885 | 4.980 | 73,131 | +0.08(+1.63%) |
Jan 22, 2024 | 4.760 | 4.990 | 4.760 | 4.900 | 87,521 | +0.15(+3.16%) |
Jan 19, 2024 | 4.730 | 4.820 | 4.720 | 4.750 | 47,788 | +0.05(+1.06%) |
Jan 18, 2024 | 4.700 | 4.753 | 4.630 | 4.700 | 77,588 | -0.01(-0.21%) |
Jan 17, 2024 | 4.710 | 4.750 | 4.680 | 4.710 | 60,720 | -0.06(-1.26%) |
Jan 16, 2024 | 4.590 | 4.840 | 4.580 | 4.770 | 157,157 | +0.16(+3.47%) |
Jan 12, 2024 | 4.710 | 4.710 | 4.610 | 4.610 | 57,406 | -0.06(-1.28%) |
Jan 11, 2024 | 4.630 | 4.710 | 4.595 | 4.670 | 124,885 | +0.00(+0.00%) |
Jan 10, 2024 | 4.630 | 4.710 | 4.630 | 4.670 | 53,912 | +0.00(+0.00%) |
Jan 09, 2024 | 4.700 | 4.770 | 4.660 | 4.670 | 180,564 | -0.10(-2.10%) |
Jan 08, 2024 | 4.770 | 4.860 | 4.710 | 4.770 | 206,523 | -0.01(-0.21%) |
Jan 05, 2024 | 4.750 | 4.877 | 4.700 | 4.780 | 177,142 | -0.03(-0.62%) |
Jan 04, 2024 | 4.940 | 4.940 | 4.780 | 4.810 | 199,684 | -0.11(-2.24%) |
Jan 03, 2024 | 5.090 | 5.300 | 4.840 | 4.920 | 136,141 | -0.18(-3.53%) |
Jan 02, 2024 | 5.160 | 5.170 | 5.040 | 5.100 | 90,686 | -0.10(-1.92%) |
Dec 29, 2023 | 5.350 | 5.360 | 5.180 | 5.200 | 99,897 | -0.11(-2.07%) |
Dec 28, 2023 | 5.380 | 5.465 | 5.280 | 5.310 | 118,569 | -0.10(-1.85%) |
Dec 27, 2023 | 5.330 | 5.490 | 5.200 | 5.410 | 217,250 | +0.15(+2.85%) |
Dec 26, 2023 | 5.110 | 5.310 | 5.050 | 5.260 | 207,614 | +0.18(+3.54%) |
Dec 22, 2023 | 4.980 | 5.120 | 4.980 | 5.080 | 109,616 | +0.14(+2.83%) |
Dec 21, 2023 | 4.970 | 5.020 | 4.880 | 4.940 | 184,127 | +0.10(+2.07%) |
Dec 20, 2023 | 4.650 | 5.030 | 4.620 | 4.840 | 352,840 | +0.19(+4.09%) |
Dec 19, 2023 | 4.640 | 4.700 | 4.610 | 4.650 | 116,985 | +0.06(+1.31%) |
Dec 18, 2023 | 4.680 | 4.680 | 4.570 | 4.590 | 143,466 | -0.04(-0.86%) |
Dec 15, 2023 | 4.690 | 4.690 | 4.530 | 4.630 | 351,574 | +0.03(+0.65%) |
Dec 14, 2023 | 4.700 | 4.700 | 4.570 | 4.600 | 135,503 | -0.05(-1.08%) |
Dec 13, 2023 | 4.540 | 4.680 | 4.540 | 4.650 | 148,026 | +0.09(+1.97%) |
Dec 12, 2023 | 4.540 | 4.600 | 4.520 | 4.560 | 69,995 | +0.05(+1.11%) |
Dec 11, 2023 | 4.560 | 4.610 | 4.480 | 4.510 | 68,374 | -0.07(-1.53%) |
Dec 08, 2023 | 4.450 | 4.620 | 4.360 | 4.580 | 78,394 | +0.01(+0.22%) |
Dec 07, 2023 | 4.340 | 4.580 | 4.340 | 4.570 | 121,330 | +0.20(+4.58%) |
Dec 06, 2023 | 4.350 | 4.410 | 4.260 | 4.370 | 119,187 | +0.07(+1.63%) |
Dec 05, 2023 | 4.230 | 4.350 | 4.220 | 4.300 | 106,295 | +0.05(+1.18%) |
Dec 04, 2023 | 4.250 | 4.300 | 4.230 | 4.250 | 92,297 | -0.02(-0.47%) |