Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.050 | 5.108 | 5.050 | 5.098 | 282,280 | +0.06(+1.15%) |
Feb 28, 2024 | 5.011 | 5.060 | 4.983 | 5.040 | 188,402 | +0.00(+0.00%) |
Feb 27, 2024 | 5.021 | 5.050 | 5.002 | 5.040 | 196,493 | +0.02(+0.38%) |
Feb 26, 2024 | 5.069 | 5.069 | 5.021 | 5.021 | 136,511 | -0.05(-0.95%) |
Feb 23, 2024 | 5.040 | 5.079 | 5.040 | 5.069 | 266,776 | +0.01(+0.19%) |
Feb 22, 2024 | 5.069 | 5.089 | 5.050 | 5.060 | 165,329 | +0.01(+0.19%) |
Feb 21, 2024 | 5.050 | 5.068 | 5.040 | 5.050 | 205,994 | +0.00(+0.00%) |
Feb 20, 2024 | 5.031 | 5.069 | 5.031 | 5.050 | 96,191 | +0.03(+0.58%) |
Feb 16, 2024 | 5.011 | 5.045 | 5.011 | 5.021 | 158,608 | +0.00(+0.00%) |
Feb 15, 2024 | 4.973 | 5.060 | 4.973 | 5.021 | 181,808 | +0.06(+1.16%) |
Feb 14, 2024 | 4.983 | 4.992 | 4.954 | 4.963 | 153,298 | +0.00(+0.00%) |
Feb 13, 2024 | 5.021 | 5.021 | 4.963 | 4.963 | 180,099 | -0.10(-1.90%) |
Feb 12, 2024 | 5.050 | 5.069 | 5.040 | 5.060 | 211,308 | +0.02(+0.38%) |
Feb 09, 2024 | 5.021 | 5.050 | 5.002 | 5.040 | 134,563 | +0.00(+0.00%) |
Feb 08, 2024 | 5.031 | 5.040 | 4.993 | 5.040 | 209,790 | -0.02(-0.38%) |
Feb 07, 2024 | 5.012 | 5.059 | 4.983 | 5.059 | 184,872 | +0.05(+0.95%) |
Feb 06, 2024 | 4.993 | 5.046 | 4.974 | 5.012 | 168,619 | +0.02(+0.38%) |
Feb 05, 2024 | 5.050 | 5.050 | 4.964 | 4.993 | 239,061 | -0.08(-1.51%) |
Feb 02, 2024 | 5.031 | 5.088 | 5.031 | 5.069 | 278,795 | -0.06(-1.12%) |
Feb 01, 2024 | 5.088 | 5.145 | 5.069 | 5.126 | 176,268 | +0.05(+0.94%) |
Jan 31, 2024 | 5.079 | 5.145 | 5.079 | 5.079 | 451,705 | -0.01(-0.19%) |
Jan 30, 2024 | 5.069 | 5.107 | 5.026 | 5.088 | 262,585 | +0.03(+0.57%) |
Jan 29, 2024 | 5.002 | 5.059 | 4.964 | 5.059 | 360,441 | +0.09(+1.73%) |
Jan 26, 2024 | 4.964 | 4.988 | 4.964 | 4.974 | 217,218 | +0.01(+0.18%) |
Jan 25, 2024 | 4.974 | 5.012 | 4.954 | 4.964 | 342,245 | -0.01(-0.18%) |
Jan 24, 2024 | 5.002 | 5.031 | 4.964 | 4.974 | 276,305 | -0.03(-0.57%) |
Jan 23, 2024 | 5.031 | 5.050 | 5.002 | 5.002 | 207,861 | -0.05(-0.95%) |
Jan 22, 2024 | 5.079 | 5.079 | 5.031 | 5.050 | 147,217 | +0.01(+0.19%) |
Jan 19, 2024 | 5.079 | 5.079 | 5.012 | 5.040 | 170,750 | -0.03(-0.57%) |
Jan 18, 2024 | 5.107 | 5.107 | 5.040 | 5.069 | 106,786 | -0.03(-0.56%) |
Jan 17, 2024 | 5.117 | 5.136 | 5.069 | 5.098 | 135,003 | -0.04(-0.74%) |
Jan 16, 2024 | 5.184 | 5.231 | 5.136 | 5.136 | 236,310 | -0.11(-2.00%) |
Jan 12, 2024 | 5.250 | 5.298 | 5.241 | 5.241 | 173,989 | -0.03(-0.54%) |
Jan 11, 2024 | 5.298 | 5.308 | 5.250 | 5.269 | 129,661 | -0.05(-0.90%) |
Jan 10, 2024 | 5.317 | 5.317 | 5.270 | 5.317 | 132,760 | +0.04(+0.72%) |
Jan 09, 2024 | 5.270 | 5.279 | 5.251 | 5.279 | 136,099 | -0.02(-0.36%) |
Jan 08, 2024 | 5.270 | 5.308 | 5.241 | 5.298 | 186,115 | +0.05(+0.90%) |
Jan 05, 2024 | 5.213 | 5.279 | 5.213 | 5.251 | 143,742 | +0.01(+0.18%) |
Jan 04, 2024 | 5.204 | 5.251 | 5.204 | 5.241 | 133,385 | +0.03(+0.54%) |
Jan 03, 2024 | 5.185 | 5.241 | 5.166 | 5.213 | 206,601 | +0.00(+0.00%) |
Jan 02, 2024 | 5.156 | 5.231 | 5.147 | 5.213 | 169,993 | +0.00(+0.00%) |
Dec 29, 2023 | 5.213 | 5.232 | 5.194 | 5.213 | 324,951 | +0.00(+0.00%) |
Dec 28, 2023 | 5.194 | 5.241 | 5.194 | 5.213 | 462,756 | -0.01(-0.18%) |
Dec 27, 2023 | 5.204 | 5.232 | 5.204 | 5.223 | 446,398 | +0.01(+0.18%) |
Dec 26, 2023 | 5.194 | 5.223 | 5.194 | 5.213 | 239,549 | +0.05(+0.92%) |
Dec 22, 2023 | 5.147 | 5.194 | 5.147 | 5.166 | 225,569 | +0.03(+0.55%) |
Dec 21, 2023 | 5.137 | 5.175 | 5.109 | 5.137 | 329,120 | +0.03(+0.56%) |
Dec 20, 2023 | 5.156 | 5.223 | 5.109 | 5.109 | 453,005 | -0.06(-1.10%) |
Dec 19, 2023 | 5.223 | 5.223 | 5.142 | 5.166 | 395,206 | -0.01(-0.18%) |
Dec 18, 2023 | 5.213 | 5.223 | 5.100 | 5.175 | 613,790 | -0.06(-1.09%) |
Dec 15, 2023 | 5.279 | 5.279 | 5.208 | 5.232 | 533,643 | -0.02(-0.36%) |
Dec 14, 2023 | 5.232 | 5.308 | 5.232 | 5.251 | 502,596 | +0.04(+0.73%) |
Dec 13, 2023 | 5.109 | 5.223 | 5.062 | 5.213 | 188,076 | +0.13(+2.61%) |
Dec 12, 2023 | 5.128 | 5.128 | 5.052 | 5.081 | 167,370 | -0.04(-0.74%) |
Dec 11, 2023 | 5.137 | 5.137 | 5.054 | 5.118 | 183,871 | -0.02(-0.37%) |
Dec 08, 2023 | 5.128 | 5.156 | 5.095 | 5.137 | 231,599 | +0.02(+0.37%) |
Dec 07, 2023 | 5.118 | 5.156 | 5.100 | 5.118 | 187,822 | +0.01(+0.28%) |
Dec 06, 2023 | 5.090 | 5.127 | 5.090 | 5.104 | 255,863 | +0.04(+0.83%) |
Dec 05, 2023 | 5.053 | 5.090 | 5.043 | 5.062 | 239,125 | -0.02(-0.37%) |
Dec 04, 2023 | 5.072 | 5.100 | 5.072 | 5.081 | 147,674 | -0.02(-0.37%) |