Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.461 | 4.461 | 4.263 | 4.382 | 25,226,126 | -0.01(-0.23%) |
Feb 28, 2024 | 4.649 | 4.669 | 4.382 | 4.392 | 15,924,190 | -0.26(-5.54%) |
Feb 27, 2024 | 4.669 | 4.704 | 4.630 | 4.649 | 8,982,992 | -0.04(-0.85%) |
Feb 26, 2024 | 4.689 | 4.739 | 4.659 | 4.689 | 8,983,352 | -0.03(-0.63%) |
Feb 23, 2024 | 4.689 | 4.759 | 4.649 | 4.719 | 8,361,334 | +0.03(+0.63%) |
Feb 22, 2024 | 4.640 | 4.704 | 4.610 | 4.689 | 12,128,168 | +0.05(+1.07%) |
Feb 21, 2024 | 4.699 | 4.719 | 4.580 | 4.640 | 12,249,376 | -0.05(-1.06%) |
Feb 20, 2024 | 4.818 | 4.813 | 4.669 | 4.689 | 13,958,396 | -0.07(-1.46%) |
Feb 16, 2024 | 4.778 | 4.828 | 4.679 | 4.759 | 14,562,387 | +0.00(+0.00%) |
Feb 15, 2024 | 4.897 | 4.897 | 4.734 | 4.759 | 11,389,673 | -0.01(-0.21%) |
Feb 14, 2024 | 4.878 | 4.878 | 4.719 | 4.768 | 14,430,651 | +0.04(+0.84%) |
Feb 13, 2024 | 4.868 | 4.878 | 4.699 | 4.729 | 16,577,574 | -0.26(-5.17%) |
Feb 12, 2024 | 4.858 | 5.006 | 4.843 | 4.987 | 8,720,328 | +0.13(+2.65%) |
Feb 09, 2024 | 4.957 | 4.967 | 4.843 | 4.858 | 15,475,781 | -0.09(-1.80%) |
Feb 08, 2024 | 5.046 | 5.046 | 4.927 | 4.947 | 12,065,885 | -0.05(-1.06%) |
Feb 07, 2024 | 5.079 | 5.089 | 4.960 | 5.000 | 9,449,614 | -0.04(-0.78%) |
Feb 06, 2024 | 5.108 | 5.108 | 4.990 | 5.039 | 9,082,706 | -0.03(-0.58%) |
Feb 05, 2024 | 5.020 | 5.079 | 4.941 | 5.069 | 9,590,378 | -0.03(-0.58%) |
Feb 02, 2024 | 5.049 | 5.108 | 4.975 | 5.098 | 14,406,593 | -0.06(-1.15%) |
Feb 01, 2024 | 5.167 | 5.276 | 5.000 | 5.158 | 14,584,747 | +0.14(+2.75%) |
Jan 31, 2024 | 5.049 | 5.187 | 4.970 | 5.020 | 15,324,647 | -0.02(-0.39%) |
Jan 30, 2024 | 5.148 | 5.158 | 4.990 | 5.039 | 15,997,630 | -0.17(-3.22%) |
Jan 29, 2024 | 5.217 | 5.276 | 5.138 | 5.207 | 12,930,420 | -0.06(-1.12%) |
Jan 26, 2024 | 5.276 | 5.345 | 5.227 | 5.266 | 9,625,567 | -0.03(-0.56%) |
Jan 25, 2024 | 5.424 | 5.429 | 5.167 | 5.296 | 11,454,605 | -0.05(-0.92%) |
Jan 24, 2024 | 5.414 | 5.463 | 5.276 | 5.345 | 11,830,775 | -0.02(-0.37%) |
Jan 23, 2024 | 5.266 | 5.365 | 5.227 | 5.365 | 7,596,521 | +0.02(+0.37%) |
Jan 22, 2024 | 5.335 | 5.414 | 5.291 | 5.345 | 10,447,706 | +0.00(+0.00%) |
Jan 19, 2024 | 5.237 | 5.360 | 5.217 | 5.345 | 15,420,042 | +0.06(+1.12%) |
Jan 18, 2024 | 5.128 | 5.296 | 5.118 | 5.286 | 14,976,247 | +0.10(+1.90%) |
Jan 17, 2024 | 5.029 | 5.207 | 5.000 | 5.187 | 18,457,730 | +0.09(+1.74%) |
Jan 16, 2024 | 5.108 | 5.158 | 5.010 | 5.098 | 12,319,602 | -0.04(-0.77%) |
Jan 12, 2024 | 5.207 | 5.237 | 5.118 | 5.138 | 8,561,094 | -0.03(-0.57%) |
Jan 11, 2024 | 5.286 | 5.291 | 5.079 | 5.167 | 8,824,661 | -0.13(-2.42%) |
Jan 10, 2024 | 5.276 | 5.355 | 5.217 | 5.296 | 12,413,077 | -0.03(-0.56%) |
Jan 09, 2024 | 5.355 | 5.384 | 5.276 | 5.325 | 11,260,666 | -0.08(-1.46%) |
Jan 08, 2024 | 5.375 | 5.468 | 5.345 | 5.404 | 13,611,693 | +0.02(+0.37%) |
Jan 05, 2024 | 5.335 | 5.473 | 5.296 | 5.384 | 15,781,585 | +0.03(+0.55%) |
Jan 04, 2024 | 5.325 | 5.394 | 5.217 | 5.355 | 9,006,308 | -0.01(-0.18%) |
Jan 03, 2024 | 5.414 | 5.444 | 5.291 | 5.365 | 14,836,800 | -0.05(-0.91%) |
Jan 02, 2024 | 5.375 | 5.601 | 5.345 | 5.414 | 15,812,192 | +0.02(+0.37%) |
Dec 29, 2023 | 5.444 | 5.444 | 5.345 | 5.394 | 8,662,776 | -0.06(-1.08%) |
Dec 28, 2023 | 5.414 | 5.523 | 5.414 | 5.453 | 7,213,082 | +0.05(+0.91%) |
Dec 27, 2023 | 5.414 | 5.493 | 5.365 | 5.404 | 9,529,218 | -0.02(-0.36%) |
Dec 26, 2023 | 5.375 | 5.449 | 5.347 | 5.424 | 7,350,758 | +0.03(+0.55%) |
Dec 22, 2023 | 5.404 | 5.414 | 5.315 | 5.394 | 8,756,607 | -0.01(-0.18%) |
Dec 21, 2023 | 5.227 | 5.414 | 5.197 | 5.404 | 10,464,646 | +0.25(+4.78%) |
Dec 20, 2023 | 5.355 | 5.547 | 5.138 | 5.158 | 16,044,126 | -0.22(-4.04%) |
Dec 19, 2023 | 5.217 | 5.394 | 5.187 | 5.375 | 13,928,529 | +0.22(+4.21%) |
Dec 18, 2023 | 5.345 | 5.345 | 5.069 | 5.158 | 17,996,784 | -0.17(-3.15%) |
Dec 15, 2023 | 5.631 | 5.690 | 5.217 | 5.325 | 33,329,942 | -0.29(-5.10%) |
Dec 14, 2023 | 5.424 | 5.670 | 5.325 | 5.611 | 22,059,954 | +0.26(+4.79%) |
Dec 13, 2023 | 5.217 | 5.384 | 5.138 | 5.355 | 22,095,122 | +0.13(+2.45%) |
Dec 12, 2023 | 4.931 | 5.227 | 4.605 | 5.227 | 28,900,088 | +0.28(+5.58%) |
Dec 11, 2023 | 4.635 | 5.059 | 4.615 | 4.951 | 22,454,252 | +0.37(+8.19%) |
Dec 08, 2023 | 4.566 | 4.615 | 4.507 | 4.576 | 9,655,836 | -0.07(-1.49%) |
Dec 07, 2023 | 4.487 | 4.645 | 4.418 | 4.645 | 14,163,040 | +0.22(+4.90%) |
Dec 06, 2023 | 4.507 | 4.586 | 4.428 | 4.428 | 10,704,302 | -0.02(-0.44%) |
Dec 05, 2023 | 4.467 | 4.487 | 4.349 | 4.448 | 16,223,307 | -0.05(-1.10%) |
Dec 04, 2023 | 4.783 | 4.793 | 4.467 | 4.497 | 14,746,259 | -0.32(-6.56%) |