Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.830 | 4.870 | 4.780 | 4.780 | 31,769 | -0.02(-0.42%) |
Feb 28, 2024 | 4.750 | 4.850 | 4.750 | 4.800 | 13,681 | +0.02(+0.42%) |
Feb 27, 2024 | 4.810 | 4.830 | 4.750 | 4.780 | 20,432 | -0.05(-1.04%) |
Feb 26, 2024 | 4.880 | 4.880 | 4.800 | 4.830 | 20,582 | -0.02(-0.41%) |
Feb 23, 2024 | 4.910 | 4.910 | 4.850 | 4.850 | 25,236 | -0.02(-0.41%) |
Feb 22, 2024 | 4.930 | 4.950 | 4.870 | 4.870 | 13,106 | -0.04(-0.81%) |
Feb 21, 2024 | 4.890 | 4.990 | 4.820 | 4.910 | 57,320 | +0.00(+0.00%) |
Feb 20, 2024 | 5.020 | 5.080 | 4.900 | 4.910 | 20,129 | -0.08(-1.60%) |
Feb 16, 2024 | 4.980 | 5.080 | 4.930 | 4.990 | 68,373 | +0.03(+0.60%) |
Feb 15, 2024 | 4.850 | 5.020 | 4.850 | 4.960 | 31,367 | +0.06(+1.22%) |
Feb 14, 2024 | 4.750 | 4.900 | 4.715 | 4.900 | 28,068 | +0.16(+3.38%) |
Feb 13, 2024 | 4.820 | 5.000 | 4.740 | 4.740 | 56,297 | -0.15(-3.07%) |
Feb 12, 2024 | 4.710 | 4.965 | 4.690 | 4.890 | 71,208 | +0.19(+4.04%) |
Feb 09, 2024 | 4.640 | 4.735 | 4.640 | 4.700 | 131,124 | +0.02(+0.43%) |
Feb 08, 2024 | 4.760 | 4.810 | 4.650 | 4.680 | 62,395 | -0.01(-0.21%) |
Feb 07, 2024 | 4.820 | 4.890 | 4.660 | 4.690 | 97,151 | -0.13(-2.70%) |
Feb 06, 2024 | 4.680 | 4.900 | 4.670 | 4.820 | 59,471 | +0.14(+2.99%) |
Feb 05, 2024 | 4.650 | 4.840 | 4.560 | 4.680 | 55,149 | +0.04(+0.86%) |
Feb 02, 2024 | 4.760 | 4.770 | 4.560 | 4.640 | 93,909 | -0.12(-2.52%) |
Feb 01, 2024 | 4.830 | 4.860 | 4.720 | 4.760 | 97,686 | -0.08(-1.65%) |
Jan 31, 2024 | 4.950 | 4.970 | 4.830 | 4.840 | 50,777 | -0.11(-2.22%) |
Jan 30, 2024 | 5.000 | 5.000 | 4.950 | 4.950 | 18,716 | -0.06(-1.30%) |
Jan 29, 2024 | 4.970 | 5.040 | 4.919 | 5.015 | 67,273 | +0.04(+0.91%) |
Jan 26, 2024 | 4.950 | 5.000 | 4.950 | 4.970 | 26,607 | -0.01(-0.20%) |
Jan 25, 2024 | 4.990 | 5.090 | 4.920 | 4.980 | 53,172 | +0.04(+0.81%) |
Jan 24, 2024 | 4.960 | 5.040 | 4.900 | 4.940 | 17,929 | -0.02(-0.40%) |
Jan 23, 2024 | 5.060 | 5.085 | 4.920 | 4.960 | 273,500 | -0.05(-1.00%) |
Jan 22, 2024 | 4.890 | 5.096 | 4.860 | 5.010 | 39,200 | +0.11(+2.24%) |
Jan 19, 2024 | 4.780 | 4.965 | 4.770 | 4.900 | 113,751 | +0.05(+1.03%) |
Jan 18, 2024 | 4.910 | 5.000 | 4.840 | 4.850 | 141,719 | -0.07(-1.42%) |
Jan 17, 2024 | 4.840 | 4.960 | 4.810 | 4.920 | 73,954 | +0.06(+1.23%) |
Jan 16, 2024 | 4.990 | 5.068 | 4.830 | 4.860 | 87,195 | -0.14(-2.80%) |
Jan 12, 2024 | 5.080 | 5.110 | 4.980 | 5.000 | 32,738 | -0.02(-0.40%) |
Jan 11, 2024 | 5.040 | 5.140 | 4.980 | 5.020 | 101,017 | -0.03(-0.59%) |
Jan 10, 2024 | 5.250 | 5.300 | 5.010 | 5.050 | 155,392 | -0.23(-4.36%) |
Jan 09, 2024 | 5.350 | 5.350 | 5.260 | 5.280 | 13,775 | +0.02(+0.38%) |
Jan 08, 2024 | 5.300 | 5.380 | 5.220 | 5.260 | 46,053 | -0.06(-1.13%) |
Jan 05, 2024 | 5.410 | 5.460 | 5.320 | 5.320 | 37,750 | -0.07(-1.30%) |
Jan 04, 2024 | 5.320 | 5.430 | 5.260 | 5.390 | 61,430 | +0.03(+0.56%) |
Jan 03, 2024 | 5.250 | 5.430 | 5.250 | 5.360 | 49,846 | +0.01(+0.19%) |
Jan 02, 2024 | 5.520 | 5.536 | 5.280 | 5.350 | 121,968 | -0.17(-3.08%) |
Dec 29, 2023 | 5.610 | 5.655 | 5.410 | 5.520 | 170,064 | -0.15(-2.65%) |
Dec 28, 2023 | 5.700 | 5.780 | 5.580 | 5.670 | 264,400 | -0.04(-0.70%) |
Dec 27, 2023 | 5.430 | 5.780 | 5.420 | 5.710 | 125,996 | +0.29(+5.35%) |
Dec 26, 2023 | 5.410 | 5.460 | 5.300 | 5.420 | 147,339 | +0.00(+0.00%) |
Dec 22, 2023 | 5.390 | 5.580 | 5.365 | 5.420 | 153,158 | +0.09(+1.78%) |
Dec 21, 2023 | 5.490 | 5.500 | 5.290 | 5.325 | 179,961 | -0.08(-1.48%) |
Dec 20, 2023 | 5.720 | 5.770 | 5.200 | 5.405 | 354,075 | -0.38(-6.49%) |
Dec 19, 2023 | 5.730 | 5.990 | 5.730 | 5.780 | 119,155 | +0.03(+0.52%) |
Dec 18, 2023 | 5.640 | 5.770 | 5.600 | 5.750 | 86,127 | +0.17(+3.05%) |
Dec 15, 2023 | 5.690 | 5.750 | 5.250 | 5.580 | 1,606,194 | -0.10(-1.76%) |
Dec 14, 2023 | 5.930 | 6.080 | 5.650 | 5.680 | 145,005 | -0.21(-3.57%) |
Dec 13, 2023 | 5.620 | 5.890 | 5.540 | 5.890 | 144,612 | +0.22(+3.88%) |
Dec 12, 2023 | 5.560 | 5.830 | 5.551 | 5.670 | 72,917 | +0.16(+2.90%) |
Dec 11, 2023 | 5.530 | 5.660 | 5.510 | 5.510 | 29,835 | -0.04(-0.72%) |
Dec 08, 2023 | 5.580 | 5.700 | 5.550 | 5.550 | 43,849 | +0.00(+0.00%) |
Dec 07, 2023 | 5.470 | 5.650 | 5.370 | 5.550 | 48,891 | +0.12(+2.21%) |
Dec 06, 2023 | 5.550 | 5.675 | 5.430 | 5.430 | 39,635 | -0.06(-1.09%) |
Dec 05, 2023 | 5.440 | 5.620 | 5.340 | 5.490 | 43,482 | +0.14(+2.62%) |
Dec 04, 2023 | 5.520 | 5.595 | 5.350 | 5.350 | 57,524 | -0.22(-3.95%) |