Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 329 | +0.00(+0.00%) |
Feb 28, 2024 | 5.405 | 5.405 | 5.390 | 5.390 | 408 | +0.04(+0.75%) |
Feb 27, 2024 | 5.350 | 5.370 | 5.340 | 5.350 | 21,729 | +0.03(+0.56%) |
Feb 26, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 129 | -0.08(-1.48%) |
Feb 23, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 1,035 | -0.02(-0.37%) |
Feb 22, 2024 | 5.330 | 5.420 | 5.330 | 5.420 | 11,708 | -0.05(-0.91%) |
Feb 21, 2024 | 5.470 | 5.510 | 5.470 | 5.470 | 487 | -0.01(-0.18%) |
Feb 20, 2024 | 5.480 | 5.550 | 5.480 | 5.480 | 810 | -0.01(-0.15%) |
Feb 16, 2024 | 5.500 | 5.500 | 5.488 | 5.488 | 487 | -0.02(-0.31%) |
Feb 15, 2024 | 5.505 | 5.505 | 5.505 | 5.505 | 743 | -0.07(-1.17%) |
Feb 14, 2024 | 5.540 | 5.600 | 5.540 | 5.570 | 960 | +0.28(+5.29%) |
Feb 13, 2024 | 5.415 | 5.415 | 5.290 | 5.290 | 12,030 | +0.16(+3.12%) |
Feb 09, 2024 | 5.130 | 236 | +0.09(+1.79%) | |||
Feb 08, 2024 | 5.050 | 5.050 | 5.000 | 5.040 | 725 | +0.12(+2.44%) |
Feb 07, 2024 | 4.910 | 5.015 | 4.900 | 4.920 | 59,652 | +0.21(+4.57%) |
Feb 05, 2024 | 4.705 | 149 | -0.09(-1.98%) | |||
Feb 02, 2024 | 4.810 | 4.850 | 4.800 | 4.800 | 2,028 | -0.25(-5.04%) |
Feb 01, 2024 | 5.050 | 5.100 | 5.010 | 5.055 | 9,575 | +1.07(+27.01%) |
Jan 31, 2024 | 3.990 | 3.990 | 3.980 | 3.980 | 990 | -0.24(-5.69%) |
Jan 29, 2024 | 4.220 | 54 | -0.07(-1.59%) | |||
Jan 26, 2024 | 4.240 | 4.288 | 4.240 | 4.288 | 533 | -0.10(-2.32%) |
Jan 25, 2024 | 4.320 | 4.450 | 4.320 | 4.390 | 21,158 | -0.04(-0.79%) |
Jan 24, 2024 | 4.430 | 4.430 | 4.425 | 4.425 | 3,260 | -0.08(-1.88%) |
Jan 22, 2024 | 4.510 | 99 | -0.07(-1.53%) | |||
Jan 19, 2024 | 4.740 | 4.740 | 4.580 | 4.580 | 34,455 | -0.17(-3.48%) |
Jan 18, 2024 | 4.745 | 4.745 | 4.745 | 4.745 | 238 | +0.08(+1.61%) |
Jan 17, 2024 | 4.650 | 4.802 | 4.650 | 4.670 | 158,398 | -0.20(-4.18%) |
Jan 16, 2024 | 4.810 | 4.873 | 4.810 | 4.873 | 1,053 | +0.12(+2.60%) |
Jan 12, 2024 | 4.750 | 4.750 | 4.610 | 4.750 | 727 | +0.17(+3.83%) |
Jan 11, 2024 | 4.575 | 4.575 | 4.575 | 4.575 | 378 | +0.08(+1.89%) |
Jan 10, 2024 | 4.575 | 4.575 | 4.490 | 4.490 | 577 | -0.25(-5.36%) |
Jan 09, 2024 | 4.745 | 4.745 | 4.745 | 4.745 | 791 | +0.26(+5.90%) |
Jan 08, 2024 | 4.600 | 4.600 | 4.480 | 4.480 | 3,157 | -0.01(-0.22%) |
Jan 05, 2024 | 4.570 | 4.570 | 4.480 | 4.490 | 8,157 | +0.08(+1.91%) |
Jan 04, 2024 | 4.460 | 4.460 | 4.406 | 4.406 | 603 | -0.01(-0.32%) |
Jan 03, 2024 | 4.510 | 4.510 | 4.420 | 4.420 | 805 | +0.15(+3.51%) |
Jan 02, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 339 | +0.15(+3.64%) |
Dec 29, 2023 | 4.380 | 4.380 | 4.120 | 4.120 | 1,031 | -0.30(-6.79%) |
Dec 28, 2023 | 4.348 | 4.420 | 4.348 | 4.420 | 7,767 | -0.01(-0.23%) |
Dec 27, 2023 | 4.420 | 4.440 | 4.420 | 4.430 | 36,189 | +0.33(+8.05%) |
Dec 26, 2023 | 3.950 | 4.275 | 3.950 | 4.100 | 574 | -0.11(-2.61%) |
Dec 22, 2023 | 3.990 | 4.210 | 3.990 | 4.210 | 794 | +0.01(+0.24%) |
Dec 21, 2023 | 4.270 | 4.270 | 4.110 | 4.200 | 1,527 | +0.16(+3.96%) |
Dec 20, 2023 | 4.040 | 4.040 | 4.040 | 4.040 | 668 | +0.00(+0.00%) |
Dec 19, 2023 | 3.950 | 4.085 | 3.950 | 4.040 | 8,717 | +0.09(+2.28%) |
Dec 18, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 417 | +0.04(+1.02%) |
Dec 15, 2023 | 3.870 | 3.910 | 3.870 | 3.910 | 1,179 | -0.04(-1.01%) |
Dec 14, 2023 | 3.875 | 3.950 | 3.810 | 3.950 | 2,770 | +0.14(+3.78%) |
Dec 13, 2023 | 3.550 | 3.806 | 3.550 | 3.806 | 3,759 | +0.11(+2.86%) |
Dec 12, 2023 | 3.820 | 3.820 | 3.700 | 3.700 | 709 | +0.08(+2.17%) |
Dec 11, 2023 | 3.710 | 3.710 | 3.590 | 3.621 | 1,221 | +0.01(+0.31%) |
Dec 08, 2023 | 3.692 | 3.715 | 3.600 | 3.610 | 3,511 | -0.08(-2.17%) |
Dec 07, 2023 | 3.570 | 3.690 | 3.570 | 3.690 | 388 | +0.05(+1.37%) |
Dec 06, 2023 | 3.730 | 3.730 | 3.634 | 3.640 | 4,796 | -0.05(-1.25%) |
Dec 05, 2023 | 3.705 | 3.800 | 3.610 | 3.686 | 7,167 | -0.06(-1.71%) |
Dec 04, 2023 | 3.500 | 3.750 | 3.500 | 3.750 | 2,675 | +0.03(+0.81%) |