Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.500 | 4.500 | 4.300 | 4.420 | 25,008,264 | -0.01(-0.23%) |
Feb 28, 2024 | 4.690 | 4.710 | 4.420 | 4.430 | 15,786,663 | -0.26(-5.54%) |
Feb 27, 2024 | 4.710 | 4.745 | 4.670 | 4.690 | 8,905,412 | -0.04(-0.85%) |
Feb 26, 2024 | 4.730 | 4.780 | 4.700 | 4.730 | 8,905,769 | -0.03(-0.63%) |
Feb 23, 2024 | 4.730 | 4.800 | 4.690 | 4.760 | 8,289,123 | +0.03(+0.63%) |
Feb 22, 2024 | 4.680 | 4.745 | 4.650 | 4.730 | 12,023,425 | +0.05(+1.07%) |
Feb 21, 2024 | 4.740 | 4.760 | 4.620 | 4.680 | 12,143,586 | -0.05(-1.06%) |
Feb 20, 2024 | 4.860 | 4.855 | 4.710 | 4.730 | 13,837,846 | -0.07(-1.46%) |
Feb 16, 2024 | 4.820 | 4.870 | 4.720 | 4.800 | 14,436,621 | +0.00(+0.00%) |
Feb 15, 2024 | 4.940 | 4.940 | 4.775 | 4.800 | 11,291,308 | -0.01(-0.21%) |
Feb 14, 2024 | 4.920 | 4.920 | 4.760 | 4.810 | 14,306,023 | +0.04(+0.84%) |
Feb 13, 2024 | 4.910 | 4.920 | 4.740 | 4.770 | 16,434,404 | -0.26(-5.17%) |
Feb 12, 2024 | 4.900 | 5.050 | 4.885 | 5.030 | 8,645,016 | +0.13(+2.65%) |
Feb 09, 2024 | 5.000 | 5.010 | 4.885 | 4.900 | 15,342,127 | -0.09(-1.80%) |
Feb 08, 2024 | 5.090 | 5.090 | 4.970 | 4.990 | 11,961,680 | -0.05(-1.06%) |
Feb 07, 2024 | 5.123 | 5.133 | 5.004 | 5.043 | 9,368,003 | -0.04(-0.78%) |
Feb 06, 2024 | 5.153 | 5.153 | 5.033 | 5.083 | 9,004,264 | -0.03(-0.58%) |
Feb 05, 2024 | 5.063 | 5.123 | 4.984 | 5.113 | 9,507,552 | -0.03(-0.58%) |
Feb 02, 2024 | 5.093 | 5.153 | 5.019 | 5.143 | 14,282,173 | -0.06(-1.15%) |
Feb 01, 2024 | 5.213 | 5.322 | 5.043 | 5.203 | 14,458,787 | +0.14(+2.75%) |
Jan 31, 2024 | 5.093 | 5.232 | 5.014 | 5.063 | 15,192,298 | -0.02(-0.39%) |
Jan 30, 2024 | 5.193 | 5.203 | 5.033 | 5.083 | 15,859,469 | -0.17(-3.22%) |
Jan 29, 2024 | 5.262 | 5.322 | 5.183 | 5.252 | 12,818,748 | -0.06(-1.12%) |
Jan 26, 2024 | 5.322 | 5.392 | 5.272 | 5.312 | 9,542,437 | -0.03(-0.56%) |
Jan 25, 2024 | 5.471 | 5.476 | 5.213 | 5.342 | 11,355,679 | -0.05(-0.92%) |
Jan 24, 2024 | 5.461 | 5.511 | 5.322 | 5.392 | 11,728,600 | -0.02(-0.37%) |
Jan 23, 2024 | 5.312 | 5.411 | 5.272 | 5.411 | 7,530,915 | +0.02(+0.37%) |
Jan 22, 2024 | 5.382 | 5.461 | 5.337 | 5.392 | 10,357,476 | +0.00(+0.00%) |
Jan 19, 2024 | 5.282 | 5.406 | 5.262 | 5.392 | 15,286,869 | +0.06(+1.12%) |
Jan 18, 2024 | 5.173 | 5.342 | 5.163 | 5.332 | 14,846,907 | +0.10(+1.90%) |
Jan 17, 2024 | 5.073 | 5.252 | 5.043 | 5.232 | 18,298,322 | +0.09(+1.74%) |
Jan 16, 2024 | 5.153 | 5.203 | 5.053 | 5.143 | 12,213,206 | -0.04(-0.77%) |
Jan 12, 2024 | 5.252 | 5.282 | 5.163 | 5.183 | 8,487,157 | -0.03(-0.57%) |
Jan 11, 2024 | 5.332 | 5.337 | 5.123 | 5.213 | 8,748,448 | -0.13(-2.42%) |
Jan 10, 2024 | 5.322 | 5.402 | 5.262 | 5.342 | 12,305,873 | -0.03(-0.56%) |
Jan 09, 2024 | 5.402 | 5.431 | 5.322 | 5.372 | 11,163,415 | -0.08(-1.46%) |
Jan 08, 2024 | 5.421 | 5.516 | 5.392 | 5.451 | 13,494,137 | +0.02(+0.37%) |
Jan 05, 2024 | 5.382 | 5.521 | 5.342 | 5.431 | 15,645,289 | +0.03(+0.55%) |
Jan 04, 2024 | 5.372 | 5.441 | 5.262 | 5.402 | 8,928,527 | -0.01(-0.18%) |
Jan 03, 2024 | 5.461 | 5.491 | 5.337 | 5.411 | 14,708,664 | -0.05(-0.91%) |
Jan 02, 2024 | 5.421 | 5.650 | 5.392 | 5.461 | 15,675,633 | +0.02(+0.37%) |
Dec 29, 2023 | 5.491 | 5.491 | 5.392 | 5.441 | 8,587,961 | -0.06(-1.09%) |
Dec 28, 2023 | 5.461 | 5.571 | 5.461 | 5.501 | 7,150,788 | +0.05(+0.91%) |
Dec 27, 2023 | 5.461 | 5.541 | 5.411 | 5.451 | 9,446,920 | -0.02(-0.36%) |
Dec 26, 2023 | 5.421 | 5.496 | 5.393 | 5.471 | 7,287,275 | +0.03(+0.55%) |
Dec 22, 2023 | 5.451 | 5.461 | 5.362 | 5.441 | 8,680,982 | -0.01(-0.18%) |
Dec 21, 2023 | 5.272 | 5.461 | 5.242 | 5.451 | 10,374,270 | +0.25(+4.78%) |
Dec 20, 2023 | 5.402 | 5.595 | 5.183 | 5.203 | 15,905,563 | -0.22(-4.04%) |
Dec 19, 2023 | 5.262 | 5.441 | 5.232 | 5.421 | 13,808,237 | +0.22(+4.21%) |
Dec 18, 2023 | 5.392 | 5.392 | 5.113 | 5.203 | 17,841,358 | -0.17(-3.15%) |
Dec 15, 2023 | 5.680 | 5.740 | 5.262 | 5.372 | 33,042,092 | -0.29(-5.10%) |
Dec 14, 2023 | 5.471 | 5.720 | 5.372 | 5.660 | 21,869,436 | +0.26(+4.79%) |
Dec 13, 2023 | 5.262 | 5.431 | 5.183 | 5.402 | 21,904,302 | +0.13(+2.45%) |
Dec 12, 2023 | 4.974 | 5.272 | 4.646 | 5.272 | 28,650,496 | +0.28(+5.58%) |
Dec 11, 2023 | 4.675 | 5.103 | 4.655 | 4.994 | 22,260,330 | +0.38(+8.19%) |
Dec 08, 2023 | 4.606 | 4.655 | 4.546 | 4.616 | 9,572,445 | -0.07(-1.49%) |
Dec 07, 2023 | 4.526 | 4.685 | 4.457 | 4.685 | 14,040,723 | +0.22(+4.90%) |
Dec 06, 2023 | 4.546 | 4.626 | 4.466 | 4.466 | 10,611,855 | -0.02(-0.44%) |
Dec 05, 2023 | 4.506 | 4.526 | 4.387 | 4.486 | 16,083,197 | -0.05(-1.10%) |
Dec 04, 2023 | 4.825 | 4.835 | 4.506 | 4.536 | 14,618,905 | -0.32(-6.56%) |