Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.070 | 5.160 | 5.050 | 5.120 | 215,148 | +0.06(+1.19%) |
Feb 28, 2024 | 5.140 | 5.170 | 5.050 | 5.060 | 245,923 | -0.08(-1.56%) |
Feb 27, 2024 | 5.090 | 5.200 | 5.080 | 5.140 | 382,621 | +0.05(+0.98%) |
Feb 26, 2024 | 5.010 | 5.090 | 4.990 | 5.090 | 235,935 | +0.05(+0.99%) |
Feb 23, 2024 | 4.910 | 5.130 | 4.910 | 5.040 | 266,515 | +0.12(+2.44%) |
Feb 22, 2024 | 4.910 | 4.935 | 4.880 | 4.920 | 284,062 | +0.06(+1.23%) |
Feb 21, 2024 | 4.870 | 4.931 | 4.805 | 4.860 | 289,278 | -0.02(-0.41%) |
Feb 20, 2024 | 4.860 | 4.930 | 4.760 | 4.880 | 493,231 | -0.02(-0.41%) |
Feb 16, 2024 | 4.800 | 4.970 | 4.800 | 4.900 | 418,702 | +0.05(+1.03%) |
Feb 15, 2024 | 4.820 | 4.915 | 4.820 | 4.850 | 301,279 | +0.03(+0.62%) |
Feb 14, 2024 | 4.730 | 4.840 | 4.730 | 4.820 | 241,065 | +0.11(+2.34%) |
Feb 13, 2024 | 4.760 | 4.810 | 4.710 | 4.710 | 287,503 | -0.11(-2.28%) |
Feb 12, 2024 | 4.830 | 4.925 | 4.830 | 4.820 | 310,149 | -0.03(-0.62%) |
Feb 09, 2024 | 4.850 | 4.920 | 4.830 | 4.850 | 357,413 | +0.04(+0.83%) |
Feb 08, 2024 | 4.680 | 4.890 | 4.670 | 4.810 | 640,612 | +0.10(+2.12%) |
Feb 07, 2024 | 4.930 | 4.940 | 4.690 | 4.710 | 710,323 | -0.25(-5.04%) |
Feb 06, 2024 | 4.840 | 4.995 | 4.840 | 4.960 | 476,692 | +0.18(+3.77%) |
Feb 05, 2024 | 5.000 | 5.000 | 4.740 | 4.780 | 670,476 | -0.24(-4.78%) |
Feb 02, 2024 | 5.080 | 5.100 | 5.000 | 5.020 | 648,418 | -0.06(-1.18%) |
Feb 01, 2024 | 5.130 | 5.170 | 5.070 | 5.080 | 466,463 | -0.05(-0.97%) |
Jan 31, 2024 | 5.050 | 5.205 | 5.020 | 5.130 | 372,673 | +0.04(+0.79%) |
Jan 30, 2024 | 5.130 | 5.195 | 5.070 | 5.090 | 603,242 | -0.06(-1.17%) |
Jan 29, 2024 | 5.100 | 5.220 | 5.060 | 5.150 | 586,233 | +0.04(+0.78%) |
Jan 26, 2024 | 5.130 | 5.170 | 5.100 | 5.110 | 283,668 | -0.05(-0.97%) |
Jan 25, 2024 | 5.300 | 5.300 | 5.140 | 5.160 | 465,061 | -0.13(-2.46%) |
Jan 24, 2024 | 5.390 | 5.390 | 5.235 | 5.290 | 303,875 | -0.02(-0.38%) |
Jan 23, 2024 | 5.340 | 5.450 | 5.290 | 5.310 | 272,455 | +0.03(+0.57%) |
Jan 22, 2024 | 5.350 | 5.430 | 5.070 | 5.280 | 901,478 | -0.11(-2.04%) |
Jan 19, 2024 | 5.500 | 5.500 | 5.360 | 5.390 | 273,372 | -0.12(-2.18%) |
Jan 18, 2024 | 5.500 | 5.520 | 5.440 | 5.510 | 311,747 | +0.07(+1.29%) |
Jan 17, 2024 | 5.350 | 5.450 | 5.290 | 5.440 | 285,843 | +0.01(+0.18%) |
Jan 16, 2024 | 5.540 | 5.530 | 5.345 | 5.430 | 583,097 | -0.12(-2.16%) |
Jan 12, 2024 | 5.650 | 5.670 | 5.530 | 5.550 | 312,087 | -0.09(-1.60%) |
Jan 11, 2024 | 5.650 | 5.660 | 5.480 | 5.640 | 517,257 | -0.04(-0.70%) |
Jan 10, 2024 | 5.790 | 5.790 | 5.665 | 5.680 | 507,453 | -0.12(-2.07%) |
Jan 09, 2024 | 5.830 | 5.870 | 5.762 | 5.800 | 300,002 | -0.11(-1.86%) |
Jan 08, 2024 | 5.810 | 5.945 | 5.790 | 5.910 | 230,680 | +0.05(+0.85%) |
Jan 05, 2024 | 5.890 | 5.940 | 5.830 | 5.860 | 219,981 | -0.04(-0.68%) |
Jan 04, 2024 | 5.910 | 5.990 | 5.870 | 5.900 | 145,462 | -0.01(-0.17%) |
Jan 03, 2024 | 5.870 | 5.949 | 5.782 | 5.910 | 265,128 | +0.01(+0.17%) |
Jan 02, 2024 | 6.120 | 6.150 | 5.870 | 5.900 | 355,825 | -0.23(-3.75%) |
Dec 29, 2023 | 6.150 | 6.310 | 6.075 | 6.130 | 953,521 | +0.02(+0.33%) |
Dec 28, 2023 | 5.940 | 6.179 | 5.940 | 6.110 | 832,692 | +0.17(+2.86%) |
Dec 27, 2023 | 5.870 | 6.010 | 5.870 | 5.940 | 179,951 | +0.00(+0.00%) |
Dec 26, 2023 | 5.930 | 6.110 | 5.860 | 5.940 | 294,399 | +0.01(+0.17%) |
Dec 22, 2023 | 5.830 | 5.960 | 5.830 | 5.930 | 245,266 | +0.03(+0.51%) |
Dec 21, 2023 | 5.970 | 6.000 | 5.871 | 5.900 | 202,227 | +0.10(+1.72%) |
Dec 20, 2023 | 5.850 | 6.040 | 5.782 | 5.800 | 319,582 | -0.11(-1.86%) |
Dec 19, 2023 | 5.830 | 6.020 | 5.780 | 5.910 | 546,436 | +0.08(+1.37%) |
Dec 18, 2023 | 5.840 | 5.910 | 5.670 | 5.830 | 779,030 | -0.07(-1.19%) |
Dec 15, 2023 | 5.910 | 5.950 | 5.770 | 5.900 | 495,680 | -0.01(-0.17%) |
Dec 14, 2023 | 6.100 | 6.146 | 5.810 | 5.910 | 706,866 | -0.19(-3.11%) |
Dec 13, 2023 | 6.020 | 6.120 | 5.990 | 6.100 | 752,819 | +0.10(+1.67%) |
Dec 12, 2023 | 6.030 | 6.050 | 5.920 | 6.000 | 614,690 | -0.01(-0.17%) |
Dec 11, 2023 | 6.170 | 6.230 | 6.010 | 6.010 | 930,406 | -0.16(-2.59%) |
Dec 08, 2023 | 6.180 | 6.250 | 6.060 | 6.170 | 1,334,396 | +0.01(+0.16%) |
Dec 07, 2023 | 6.300 | 6.340 | 6.060 | 6.160 | 476,459 | +0.01(+0.16%) |
Dec 06, 2023 | 6.320 | 6.440 | 6.125 | 6.150 | 1,231,958 | +0.12(+1.99%) |
Dec 05, 2023 | 6.180 | 6.180 | 5.905 | 6.030 | 570,874 | -0.25(-3.98%) |
Dec 04, 2023 | 6.000 | 6.290 | 5.870 | 6.280 | 820,425 | +0.25(+4.15%) |