Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.769 | 4.785 | 4.583 | 4.583 | 35,768 | -0.16(-3.31%) |
Feb 28, 2024 | 4.760 | 4.789 | 4.663 | 4.740 | 39,222 | -0.03(-0.62%) |
Feb 27, 2024 | 4.887 | 4.965 | 4.750 | 4.769 | 77,913 | -0.08(-1.62%) |
Feb 26, 2024 | 4.750 | 4.887 | 4.750 | 4.848 | 39,323 | +0.10(+2.06%) |
Feb 23, 2024 | 4.750 | 4.799 | 4.750 | 4.750 | 30,606 | +0.04(+0.83%) |
Feb 22, 2024 | 4.838 | 4.858 | 4.711 | 4.711 | 51,295 | -0.13(-2.63%) |
Feb 21, 2024 | 4.858 | 4.858 | 4.794 | 4.838 | 33,291 | +0.00(+0.00%) |
Feb 20, 2024 | 4.769 | 4.857 | 4.769 | 4.838 | 33,702 | +0.02(+0.41%) |
Feb 16, 2024 | 4.907 | 4.907 | 4.799 | 4.818 | 27,407 | -0.11(-2.19%) |
Feb 15, 2024 | 4.858 | 5.004 | 4.848 | 4.926 | 34,733 | +0.11(+2.24%) |
Feb 14, 2024 | 4.701 | 4.848 | 4.701 | 4.818 | 28,343 | +0.15(+3.14%) |
Feb 13, 2024 | 4.936 | 4.946 | 4.632 | 4.671 | 60,317 | -0.27(-5.54%) |
Feb 12, 2024 | 4.877 | 5.053 | 4.868 | 4.946 | 49,053 | +0.03(+0.60%) |
Feb 09, 2024 | 4.867 | 5.014 | 4.867 | 4.916 | 21,922 | +0.05(+1.01%) |
Feb 08, 2024 | 4.809 | 4.946 | 4.753 | 4.867 | 20,634 | +0.10(+2.05%) |
Feb 07, 2024 | 4.740 | 4.858 | 4.701 | 4.769 | 45,589 | +0.03(+0.62%) |
Feb 06, 2024 | 4.848 | 4.862 | 4.716 | 4.740 | 61,895 | -0.11(-2.22%) |
Feb 05, 2024 | 4.916 | 4.927 | 4.818 | 4.848 | 28,378 | -0.11(-2.17%) |
Feb 02, 2024 | 4.936 | 5.014 | 4.887 | 4.955 | 47,823 | +0.00(+0.00%) |
Feb 01, 2024 | 4.946 | 4.975 | 4.760 | 4.955 | 52,852 | +0.00(+0.00%) |
Jan 31, 2024 | 5.034 | 5.053 | 4.926 | 4.955 | 61,240 | -0.08(-1.56%) |
Jan 30, 2024 | 4.965 | 5.083 | 4.965 | 5.034 | 67,149 | +0.03(+0.59%) |
Jan 29, 2024 | 4.965 | 5.014 | 4.965 | 5.004 | 31,901 | +0.02(+0.39%) |
Jan 26, 2024 | 4.995 | 5.004 | 4.975 | 4.985 | 12,046 | +0.03(+0.59%) |
Jan 25, 2024 | 4.985 | 5.004 | 4.936 | 4.955 | 21,401 | +0.00(+0.00%) |
Jan 24, 2024 | 5.014 | 5.014 | 4.887 | 4.955 | 47,363 | -0.02(-0.39%) |
Jan 23, 2024 | 5.014 | 5.014 | 4.936 | 4.975 | 18,295 | -0.02(-0.39%) |
Jan 22, 2024 | 4.955 | 5.014 | 4.955 | 4.995 | 40,328 | +0.05(+0.99%) |
Jan 19, 2024 | 4.975 | 4.975 | 4.898 | 4.946 | 15,187 | +0.03(+0.60%) |
Jan 18, 2024 | 5.014 | 5.014 | 4.907 | 4.916 | 19,437 | -0.10(-1.95%) |
Jan 17, 2024 | 5.034 | 5.073 | 4.946 | 5.014 | 31,373 | -0.05(-0.97%) |
Jan 16, 2024 | 5.093 | 5.171 | 5.044 | 5.063 | 33,153 | -0.03(-0.58%) |
Jan 12, 2024 | 5.122 | 5.274 | 5.063 | 5.093 | 35,337 | +0.00(+0.00%) |
Jan 11, 2024 | 5.132 | 5.132 | 5.024 | 5.093 | 44,661 | -0.04(-0.76%) |
Jan 10, 2024 | 5.200 | 5.210 | 5.102 | 5.132 | 56,330 | -0.08(-1.50%) |
Jan 09, 2024 | 5.210 | 5.254 | 5.161 | 5.210 | 38,956 | -0.10(-1.85%) |
Jan 08, 2024 | 5.161 | 5.367 | 5.127 | 5.308 | 39,409 | +0.18(+3.44%) |
Jan 05, 2024 | 5.044 | 5.171 | 5.044 | 5.132 | 102,188 | +0.02(+0.38%) |
Jan 04, 2024 | 5.200 | 5.249 | 5.078 | 5.112 | 62,963 | -0.09(-1.69%) |
Jan 03, 2024 | 5.240 | 5.241 | 5.122 | 5.200 | 58,729 | -0.05(-0.93%) |
Jan 02, 2024 | 5.288 | 5.288 | 5.200 | 5.249 | 57,954 | -0.04(-0.74%) |
Dec 29, 2023 | 5.367 | 5.367 | 5.259 | 5.288 | 50,378 | -0.08(-1.46%) |
Dec 28, 2023 | 5.377 | 5.431 | 5.288 | 5.367 | 58,370 | -0.01(-0.18%) |
Dec 27, 2023 | 5.308 | 5.471 | 5.308 | 5.377 | 131,799 | +0.03(+0.55%) |
Dec 26, 2023 | 5.426 | 5.426 | 5.308 | 5.347 | 45,775 | -0.04(-0.73%) |
Dec 22, 2023 | 5.347 | 5.435 | 5.194 | 5.386 | 52,092 | +0.03(+0.55%) |
Dec 21, 2023 | 5.249 | 5.396 | 5.191 | 5.357 | 79,796 | +0.10(+1.86%) |
Dec 20, 2023 | 5.171 | 5.406 | 5.151 | 5.259 | 45,950 | +0.01(+0.19%) |
Dec 19, 2023 | 5.191 | 5.333 | 5.191 | 5.249 | 40,147 | +0.07(+1.32%) |
Dec 18, 2023 | 4.848 | 5.210 | 4.848 | 5.181 | 100,344 | +0.33(+6.87%) |
Dec 15, 2023 | 5.416 | 5.484 | 4.848 | 4.848 | 151,395 | -0.52(-9.67%) |
Dec 14, 2023 | 5.386 | 5.470 | 5.267 | 5.367 | 69,424 | +0.07(+1.29%) |
Dec 13, 2023 | 4.995 | 5.337 | 4.995 | 5.298 | 62,197 | +0.30(+6.08%) |
Dec 12, 2023 | 4.965 | 5.093 | 4.907 | 4.995 | 35,715 | +0.09(+1.80%) |
Dec 11, 2023 | 5.416 | 5.416 | 4.887 | 4.907 | 81,898 | -0.50(-9.24%) |
Dec 08, 2023 | 5.435 | 5.464 | 5.268 | 5.406 | 18,560 | -0.02(-0.36%) |
Dec 07, 2023 | 5.406 | 5.514 | 5.337 | 5.426 | 15,286 | +0.00(+0.00%) |
Dec 06, 2023 | 5.288 | 5.455 | 5.288 | 5.426 | 29,381 | +0.16(+2.97%) |
Dec 05, 2023 | 5.191 | 5.328 | 5.165 | 5.269 | 36,492 | +0.11(+2.09%) |
Dec 04, 2023 | 5.044 | 5.328 | 5.044 | 5.161 | 70,039 | +0.08(+1.54%) |