Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.382 | 5.383 | 5.343 | 5.362 | 631,150 | +0.00(+0.00%) |
Feb 28, 2024 | 5.353 | 5.377 | 5.344 | 5.362 | 507,038 | +0.01(+0.18%) |
Feb 27, 2024 | 5.304 | 5.362 | 5.294 | 5.353 | 850,759 | +0.06(+1.10%) |
Feb 26, 2024 | 5.294 | 5.309 | 5.275 | 5.294 | 587,866 | +0.02(+0.37%) |
Feb 23, 2024 | 5.324 | 5.324 | 5.275 | 5.275 | 496,455 | -0.04(-0.73%) |
Feb 22, 2024 | 5.294 | 5.324 | 5.294 | 5.314 | 533,580 | +0.04(+0.74%) |
Feb 21, 2024 | 5.246 | 5.294 | 5.236 | 5.275 | 740,472 | +0.05(+0.93%) |
Feb 20, 2024 | 5.217 | 5.265 | 5.207 | 5.226 | 612,554 | +0.01(+0.19%) |
Feb 16, 2024 | 5.236 | 5.246 | 5.197 | 5.217 | 695,694 | -0.01(-0.19%) |
Feb 15, 2024 | 5.226 | 5.265 | 5.226 | 5.226 | 909,075 | +0.00(+0.00%) |
Feb 14, 2024 | 5.207 | 5.246 | 5.207 | 5.226 | 618,237 | +0.02(+0.45%) |
Feb 13, 2024 | 5.165 | 5.203 | 5.126 | 5.203 | 1,039,345 | +0.02(+0.37%) |
Feb 12, 2024 | 5.193 | 5.202 | 5.165 | 5.184 | 678,424 | +0.02(+0.37%) |
Feb 09, 2024 | 5.174 | 5.179 | 5.145 | 5.165 | 522,017 | +0.00(+0.00%) |
Feb 08, 2024 | 5.193 | 5.203 | 5.145 | 5.165 | 776,297 | -0.03(-0.56%) |
Feb 07, 2024 | 5.165 | 5.203 | 5.165 | 5.193 | 574,168 | +0.00(+0.00%) |
Feb 06, 2024 | 5.145 | 5.193 | 5.108 | 5.193 | 897,315 | +0.08(+1.50%) |
Feb 05, 2024 | 5.184 | 5.184 | 5.078 | 5.117 | 1,141,455 | -0.04(-0.75%) |
Feb 02, 2024 | 5.203 | 5.213 | 5.145 | 5.155 | 883,109 | -0.07(-1.29%) |
Feb 01, 2024 | 5.213 | 5.227 | 5.184 | 5.222 | 849,465 | +0.06(+1.12%) |
Jan 31, 2024 | 5.155 | 5.174 | 5.141 | 5.165 | 747,495 | +0.02(+0.37%) |
Jan 30, 2024 | 5.097 | 5.145 | 5.093 | 5.145 | 574,961 | +0.05(+0.94%) |
Jan 29, 2024 | 5.097 | 5.097 | 5.068 | 5.097 | 329,757 | +0.01(+0.19%) |
Jan 26, 2024 | 5.078 | 5.088 | 5.040 | 5.088 | 845,840 | +0.03(+0.57%) |
Jan 25, 2024 | 5.068 | 5.078 | 5.049 | 5.059 | 572,740 | -0.01(-0.19%) |
Jan 24, 2024 | 5.097 | 5.097 | 5.059 | 5.068 | 651,828 | -0.01(-0.19%) |
Jan 23, 2024 | 5.097 | 5.107 | 5.049 | 5.078 | 565,001 | -0.01(-0.19%) |
Jan 22, 2024 | 5.068 | 5.107 | 5.052 | 5.088 | 648,202 | +0.06(+1.15%) |
Jan 19, 2024 | 4.982 | 5.049 | 4.982 | 5.030 | 657,650 | +0.05(+0.97%) |
Jan 18, 2024 | 5.011 | 5.030 | 4.972 | 4.982 | 762,861 | -0.01(-0.19%) |
Jan 17, 2024 | 5.001 | 5.020 | 4.992 | 4.992 | 874,050 | -0.03(-0.57%) |
Jan 16, 2024 | 5.030 | 5.044 | 5.001 | 5.020 | 1,168,008 | -0.02(-0.38%) |
Jan 12, 2024 | 5.068 | 5.083 | 5.030 | 5.040 | 1,039,875 | -0.08(-1.50%) |
Jan 11, 2024 | 5.068 | 5.117 | 5.040 | 5.117 | 592,842 | +0.03(+0.64%) |
Jan 10, 2024 | 5.093 | 5.093 | 5.055 | 5.084 | 1,386,675 | +0.00(+0.00%) |
Jan 09, 2024 | 5.103 | 5.103 | 5.065 | 5.084 | 1,171,971 | -0.02(-0.37%) |
Jan 08, 2024 | 5.036 | 5.103 | 5.027 | 5.103 | 824,149 | +0.07(+1.32%) |
Jan 05, 2024 | 4.998 | 5.041 | 4.989 | 5.036 | 755,280 | +0.00(+0.00%) |
Jan 04, 2024 | 4.960 | 5.036 | 4.951 | 5.036 | 1,054,496 | +0.06(+1.15%) |
Jan 03, 2024 | 5.017 | 5.027 | 4.960 | 4.979 | 752,031 | -0.06(-1.13%) |
Jan 02, 2024 | 4.970 | 5.073 | 4.960 | 5.036 | 929,907 | +0.07(+1.34%) |
Dec 29, 2023 | 4.979 | 4.989 | 4.960 | 4.970 | 838,816 | +0.02(+0.38%) |
Dec 28, 2023 | 4.922 | 4.951 | 4.898 | 4.951 | 706,386 | +0.04(+0.78%) |
Dec 27, 2023 | 4.903 | 4.922 | 4.897 | 4.912 | 742,167 | +0.01(+0.19%) |
Dec 26, 2023 | 4.893 | 4.912 | 4.874 | 4.903 | 1,107,457 | +0.02(+0.39%) |
Dec 22, 2023 | 4.912 | 4.922 | 4.865 | 4.884 | 879,766 | +0.00(+0.00%) |
Dec 21, 2023 | 4.922 | 4.922 | 4.865 | 4.884 | 859,713 | -0.01(-0.19%) |
Dec 20, 2023 | 4.922 | 4.923 | 4.874 | 4.893 | 861,457 | -0.02(-0.39%) |
Dec 19, 2023 | 4.941 | 4.951 | 4.903 | 4.912 | 1,077,586 | -0.03(-0.58%) |
Dec 18, 2023 | 5.027 | 5.036 | 4.912 | 4.941 | 1,036,033 | -0.06(-1.14%) |
Dec 15, 2023 | 5.046 | 5.055 | 4.998 | 4.998 | 510,599 | -0.05(-0.94%) |
Dec 14, 2023 | 4.989 | 5.055 | 4.974 | 5.046 | 959,548 | +0.07(+1.42%) |
Dec 13, 2023 | 4.872 | 4.975 | 4.834 | 4.975 | 989,911 | +0.11(+2.33%) |
Dec 12, 2023 | 4.890 | 4.890 | 4.853 | 4.862 | 527,633 | -0.02(-0.39%) |
Dec 11, 2023 | 4.900 | 4.909 | 4.862 | 4.881 | 771,390 | +0.00(+0.00%) |
Dec 08, 2023 | 4.872 | 4.890 | 4.871 | 4.881 | 441,549 | +0.01(+0.19%) |
Dec 07, 2023 | 4.815 | 4.881 | 4.806 | 4.872 | 608,872 | +0.05(+0.98%) |
Dec 06, 2023 | 4.825 | 4.843 | 4.806 | 4.825 | 516,201 | +0.01(+0.20%) |
Dec 05, 2023 | 4.787 | 4.815 | 4.759 | 4.815 | 874,030 | +0.04(+0.79%) |
Dec 04, 2023 | 4.806 | 4.815 | 4.759 | 4.777 | 995,021 | -0.03(-0.59%) |