Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.790 | 4.930 | 4.660 | 4.690 | 13,628,406 | -0.09(-1.88%) |
Feb 28, 2024 | 4.820 | 4.900 | 4.760 | 4.780 | 10,811,393 | -0.05(-1.04%) |
Feb 27, 2024 | 4.760 | 4.960 | 4.750 | 4.830 | 17,170,136 | +0.08(+1.68%) |
Feb 26, 2024 | 4.630 | 4.760 | 4.604 | 4.750 | 13,576,072 | +0.08(+1.71%) |
Feb 23, 2024 | 4.750 | 4.750 | 4.550 | 4.670 | 18,948,480 | -0.15(-3.11%) |
Feb 22, 2024 | 4.860 | 4.950 | 4.760 | 4.820 | 16,725,754 | -0.04(-0.82%) |
Feb 21, 2024 | 4.690 | 4.910 | 4.650 | 4.860 | 21,079,140 | +0.19(+4.07%) |
Feb 20, 2024 | 4.850 | 4.880 | 4.450 | 4.670 | 28,928,068 | -0.22(-4.50%) |
Feb 16, 2024 | 5.010 | 5.020 | 4.870 | 4.890 | 22,623,176 | -0.14(-2.78%) |
Feb 15, 2024 | 5.120 | 5.175 | 4.900 | 5.030 | 29,690,126 | -0.14(-2.71%) |
Feb 14, 2024 | 5.240 | 5.280 | 5.130 | 5.170 | 14,244,902 | +0.00(+0.00%) |
Feb 13, 2024 | 5.270 | 5.300 | 5.100 | 5.170 | 14,464,390 | -0.16(-3.00%) |
Feb 12, 2024 | 5.170 | 5.385 | 5.150 | 5.330 | 16,592,069 | +0.18(+3.50%) |
Feb 09, 2024 | 5.080 | 5.218 | 5.040 | 5.150 | 17,334,070 | -0.08(-1.53%) |
Feb 08, 2024 | 4.980 | 5.230 | 4.950 | 5.230 | 12,654,338 | +0.26(+5.23%) |
Feb 07, 2024 | 5.140 | 5.170 | 4.930 | 4.970 | 10,446,300 | -0.07(-1.39%) |
Feb 06, 2024 | 5.070 | 5.135 | 4.990 | 5.040 | 17,867,492 | +0.06(+1.20%) |
Feb 05, 2024 | 5.110 | 5.125 | 4.900 | 4.980 | 18,837,970 | -0.16(-3.11%) |
Feb 02, 2024 | 5.330 | 5.380 | 5.120 | 5.140 | 18,734,396 | -0.21(-3.93%) |
Feb 01, 2024 | 5.550 | 5.575 | 5.310 | 5.350 | 14,903,366 | -0.11(-2.01%) |
Jan 31, 2024 | 5.750 | 5.840 | 5.460 | 5.460 | 26,818,908 | -0.32(-5.54%) |
Jan 30, 2024 | 5.600 | 5.960 | 5.460 | 5.780 | 29,781,904 | +0.01(+0.17%) |
Jan 29, 2024 | 5.680 | 5.780 | 5.550 | 5.770 | 11,819,561 | +0.06(+1.05%) |
Jan 26, 2024 | 5.760 | 5.820 | 5.580 | 5.710 | 12,592,874 | -0.08(-1.38%) |
Jan 25, 2024 | 5.820 | 5.860 | 5.600 | 5.790 | 16,325,088 | +0.05(+0.87%) |
Jan 24, 2024 | 5.580 | 5.770 | 5.430 | 5.740 | 27,173,608 | +0.25(+4.55%) |
Jan 23, 2024 | 5.400 | 5.640 | 5.400 | 5.490 | 12,119,858 | +0.07(+1.29%) |
Jan 22, 2024 | 5.340 | 5.490 | 5.290 | 5.420 | 11,731,025 | +0.08(+1.50%) |
Jan 19, 2024 | 5.370 | 5.480 | 5.240 | 5.340 | 16,363,381 | -0.03(-0.56%) |
Jan 18, 2024 | 5.290 | 5.390 | 5.225 | 5.370 | 13,639,893 | +0.08(+1.51%) |
Jan 17, 2024 | 5.480 | 5.480 | 5.230 | 5.290 | 19,674,030 | -0.10(-1.86%) |
Jan 16, 2024 | 5.520 | 5.560 | 5.355 | 5.390 | 15,106,833 | -0.18(-3.23%) |
Jan 12, 2024 | 5.700 | 5.870 | 5.520 | 5.570 | 18,532,884 | -0.02(-0.36%) |
Jan 11, 2024 | 5.720 | 5.720 | 5.520 | 5.590 | 22,580,336 | -0.11(-1.93%) |
Jan 10, 2024 | 5.850 | 5.850 | 5.650 | 5.700 | 18,189,844 | -0.13(-2.23%) |
Jan 09, 2024 | 5.950 | 5.970 | 5.800 | 5.830 | 11,970,831 | -0.12(-2.02%) |
Jan 08, 2024 | 6.000 | 6.075 | 5.800 | 5.950 | 19,505,412 | -0.19(-3.09%) |
Jan 05, 2024 | 6.070 | 6.224 | 6.020 | 6.140 | 10,925,218 | +0.11(+1.82%) |
Jan 04, 2024 | 6.280 | 6.300 | 6.000 | 6.030 | 11,030,861 | -0.17(-2.74%) |
Jan 03, 2024 | 6.220 | 6.350 | 6.160 | 6.200 | 9,225,165 | -0.05(-0.80%) |
Jan 02, 2024 | 6.380 | 6.470 | 6.190 | 6.250 | 10,345,735 | -0.10(-1.57%) |
Dec 29, 2023 | 6.460 | 6.490 | 6.330 | 6.350 | 9,366,195 | -0.13(-2.01%) |
Dec 28, 2023 | 6.500 | 6.580 | 6.441 | 6.480 | 7,917,142 | -0.08(-1.22%) |
Dec 27, 2023 | 6.710 | 6.790 | 6.520 | 6.560 | 11,896,828 | -0.18(-2.67%) |
Dec 26, 2023 | 6.500 | 6.770 | 6.490 | 6.740 | 14,399,647 | +0.38(+5.97%) |
Dec 22, 2023 | 6.260 | 6.440 | 6.170 | 6.360 | 16,862,920 | +0.12(+1.92%) |
Dec 21, 2023 | 6.130 | 6.270 | 6.110 | 6.240 | 10,799,307 | +0.07(+1.13%) |
Dec 20, 2023 | 6.290 | 6.350 | 6.170 | 6.170 | 16,817,476 | -0.08(-1.28%) |
Dec 19, 2023 | 6.180 | 6.270 | 6.140 | 6.250 | 16,300,644 | +0.12(+1.96%) |
Dec 18, 2023 | 6.290 | 6.375 | 6.122 | 6.130 | 11,883,356 | +0.02(+0.33%) |
Dec 15, 2023 | 6.210 | 6.275 | 6.040 | 6.110 | 29,925,420 | -0.04(-0.65%) |
Dec 14, 2023 | 6.210 | 6.430 | 6.150 | 6.150 | 26,399,198 | +0.19(+3.19%) |
Dec 13, 2023 | 5.750 | 5.980 | 5.665 | 5.960 | 23,222,386 | +0.26(+4.56%) |
Dec 12, 2023 | 5.760 | 5.800 | 5.620 | 5.700 | 16,745,218 | -0.11(-1.89%) |
Dec 11, 2023 | 5.820 | 5.880 | 5.735 | 5.810 | 14,833,307 | -0.04(-0.68%) |
Dec 08, 2023 | 5.730 | 5.930 | 5.710 | 5.850 | 15,721,956 | +0.20(+3.54%) |
Dec 07, 2023 | 5.800 | 5.840 | 5.540 | 5.650 | 20,384,952 | -0.09(-1.57%) |
Dec 06, 2023 | 6.170 | 6.210 | 5.720 | 5.740 | 29,058,486 | -0.50(-8.01%) |
Dec 05, 2023 | 6.360 | 6.370 | 6.220 | 6.240 | 18,040,920 | -0.13(-2.04%) |
Dec 04, 2023 | 6.510 | 6.550 | 6.230 | 6.370 | 14,446,215 | -0.19(-2.90%) |