Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.181 | 4.524 | 4.152 | 4.485 | 428,729 | +0.45(+11.16%) |
Feb 28, 2024 | 3.985 | 4.215 | 3.936 | 4.034 | 429,707 | +0.00(+0.00%) |
Feb 27, 2024 | 4.064 | 4.167 | 4.015 | 4.034 | 263,300 | +0.03(+0.73%) |
Feb 26, 2024 | 4.309 | 4.348 | 3.976 | 4.005 | 512,010 | -0.36(-8.30%) |
Feb 23, 2024 | 4.338 | 4.455 | 4.259 | 4.367 | 220,685 | +0.04(+0.91%) |
Feb 22, 2024 | 4.495 | 4.514 | 4.260 | 4.328 | 501,745 | -0.24(-5.35%) |
Feb 21, 2024 | 4.524 | 4.622 | 4.524 | 4.573 | 173,067 | +0.05(+1.08%) |
Feb 20, 2024 | 4.544 | 4.632 | 4.524 | 4.524 | 214,608 | -0.13(-2.74%) |
Feb 16, 2024 | 4.612 | 4.739 | 4.524 | 4.651 | 219,516 | -0.04(-0.84%) |
Feb 15, 2024 | 4.563 | 4.730 | 4.553 | 4.690 | 228,358 | +0.20(+4.36%) |
Feb 14, 2024 | 4.534 | 4.583 | 4.436 | 4.495 | 191,991 | +0.02(+0.44%) |
Feb 13, 2024 | 4.563 | 4.602 | 4.387 | 4.475 | 368,057 | -0.37(-7.68%) |
Feb 12, 2024 | 4.759 | 4.945 | 4.700 | 4.847 | 299,040 | +0.17(+3.56%) |
Feb 09, 2024 | 4.661 | 4.690 | 4.583 | 4.681 | 155,092 | +0.05(+1.06%) |
Feb 08, 2024 | 4.534 | 4.686 | 4.509 | 4.632 | 147,744 | +0.12(+2.60%) |
Feb 07, 2024 | 4.544 | 4.592 | 4.426 | 4.514 | 224,346 | -0.06(-1.28%) |
Feb 06, 2024 | 4.524 | 4.710 | 4.455 | 4.573 | 220,757 | +0.02(+0.43%) |
Feb 05, 2024 | 4.798 | 4.798 | 4.524 | 4.553 | 288,653 | -0.33(-6.81%) |
Feb 02, 2024 | 4.974 | 5.014 | 4.886 | 4.886 | 215,822 | -0.24(-4.77%) |
Feb 01, 2024 | 5.160 | 5.180 | 4.896 | 5.131 | 155,647 | -0.01(-0.19%) |
Jan 31, 2024 | 5.415 | 5.425 | 5.126 | 5.141 | 356,231 | -0.24(-4.37%) |
Jan 30, 2024 | 5.474 | 5.474 | 5.366 | 5.376 | 93,973 | -0.14(-2.49%) |
Jan 29, 2024 | 5.405 | 5.513 | 5.376 | 5.513 | 116,325 | +0.05(+0.90%) |
Jan 26, 2024 | 5.542 | 5.591 | 5.445 | 5.464 | 134,017 | -0.06(-1.06%) |
Jan 25, 2024 | 5.523 | 5.542 | 5.435 | 5.523 | 162,762 | +0.19(+3.49%) |
Jan 24, 2024 | 5.621 | 5.630 | 5.317 | 5.337 | 153,232 | -0.17(-3.02%) |
Jan 23, 2024 | 5.709 | 5.748 | 5.444 | 5.503 | 155,244 | -0.09(-1.58%) |
Jan 22, 2024 | 5.493 | 5.611 | 5.454 | 5.591 | 166,470 | +0.17(+3.07%) |
Jan 19, 2024 | 5.552 | 5.552 | 5.366 | 5.425 | 217,241 | -0.07(-1.25%) |
Jan 18, 2024 | 5.993 | 5.993 | 5.493 | 5.493 | 289,948 | -0.45(-7.58%) |
Jan 17, 2024 | 5.817 | 5.968 | 5.743 | 5.944 | 360,539 | +0.00(+0.00%) |
Jan 16, 2024 | 6.071 | 6.066 | 5.924 | 5.944 | 282,773 | -0.18(-2.88%) |
Jan 12, 2024 | 6.277 | 6.326 | 6.105 | 6.120 | 264,851 | +0.03(+0.48%) |
Jan 11, 2024 | 6.169 | 6.316 | 6.032 | 6.091 | 428,486 | -0.18(-2.81%) |
Jan 10, 2024 | 6.091 | 6.355 | 6.091 | 6.267 | 306,981 | +0.13(+2.07%) |
Jan 09, 2024 | 5.954 | 6.184 | 5.928 | 6.140 | 550,444 | +0.00(+0.00%) |
Jan 08, 2024 | 6.072 | 6.217 | 5.966 | 6.140 | 546,098 | +0.12(+1.92%) |
Jan 05, 2024 | 5.793 | 6.159 | 5.744 | 6.024 | 675,499 | +0.14(+2.46%) |
Jan 04, 2024 | 5.735 | 5.971 | 5.735 | 5.879 | 386,445 | +0.15(+2.69%) |
Jan 03, 2024 | 5.870 | 5.899 | 5.691 | 5.725 | 383,180 | -0.33(-5.41%) |
Jan 02, 2024 | 5.908 | 6.197 | 5.812 | 6.053 | 233,232 | +0.16(+2.78%) |
Dec 29, 2023 | 5.947 | 6.005 | 5.870 | 5.889 | 226,647 | -0.12(-1.93%) |
Dec 28, 2023 | 5.928 | 6.072 | 5.889 | 6.005 | 274,643 | +0.00(+0.00%) |
Dec 27, 2023 | 5.976 | 6.043 | 5.918 | 6.005 | 288,722 | +0.01(+0.16%) |
Dec 26, 2023 | 6.024 | 6.024 | 5.908 | 5.995 | 263,498 | -0.05(-0.80%) |
Dec 22, 2023 | 6.226 | 6.390 | 6.034 | 6.043 | 252,413 | -0.14(-2.34%) |
Dec 21, 2023 | 6.101 | 6.193 | 5.995 | 6.188 | 814,244 | +0.19(+3.22%) |
Dec 20, 2023 | 6.034 | 6.255 | 5.947 | 5.995 | 324,497 | +0.00(+0.00%) |
Dec 19, 2023 | 5.744 | 6.053 | 5.716 | 5.995 | 352,098 | +0.39(+6.87%) |
Dec 18, 2023 | 6.091 | 6.091 | 5.610 | 5.610 | 321,762 | -0.45(-7.47%) |
Dec 15, 2023 | 6.419 | 6.429 | 6.005 | 6.063 | 1,087,026 | -0.34(-5.27%) |
Dec 14, 2023 | 5.995 | 6.463 | 5.947 | 6.400 | 696,846 | +0.67(+11.60%) |
Dec 13, 2023 | 5.291 | 5.764 | 5.253 | 5.735 | 300,284 | +0.41(+7.79%) |
Dec 12, 2023 | 5.349 | 5.364 | 5.294 | 5.320 | 167,323 | -0.05(-0.90%) |
Dec 11, 2023 | 5.234 | 5.417 | 5.234 | 5.369 | 212,830 | +0.09(+1.64%) |
Dec 08, 2023 | 5.205 | 5.335 | 5.205 | 5.282 | 253,483 | -0.01(-0.18%) |
Dec 07, 2023 | 5.108 | 5.301 | 5.031 | 5.291 | 254,092 | +0.19(+3.78%) |
Dec 06, 2023 | 5.099 | 5.335 | 5.079 | 5.099 | 248,123 | +0.05(+0.95%) |
Dec 05, 2023 | 5.070 | 5.118 | 4.993 | 5.051 | 324,566 | -0.09(-1.69%) |
Dec 04, 2023 | 4.993 | 5.181 | 4.954 | 5.137 | 340,025 | +0.16(+3.29%) |