Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.275 | 5.333 | 5.256 | 5.333 | 39,295 | +0.06(+1.19%) |
Feb 28, 2024 | 5.304 | 5.304 | 5.227 | 5.271 | 11,617 | -0.03(-0.63%) |
Feb 27, 2024 | 5.266 | 5.304 | 5.236 | 5.304 | 21,262 | +0.02(+0.37%) |
Feb 26, 2024 | 5.256 | 5.309 | 5.207 | 5.285 | 38,512 | +0.04(+0.74%) |
Feb 23, 2024 | 5.411 | 5.411 | 5.246 | 5.246 | 11,440 | -0.13(-2.35%) |
Feb 22, 2024 | 5.275 | 5.372 | 5.227 | 5.372 | 22,848 | +0.13(+2.40%) |
Feb 21, 2024 | 5.333 | 5.333 | 5.198 | 5.246 | 8,908 | -0.09(-1.64%) |
Feb 20, 2024 | 5.547 | 5.547 | 5.333 | 5.333 | 15,612 | -0.21(-3.85%) |
Feb 16, 2024 | 5.721 | 5.721 | 5.411 | 5.547 | 13,870 | -0.17(-3.05%) |
Feb 15, 2024 | 5.518 | 5.788 | 5.518 | 5.721 | 137,138 | +0.19(+3.51%) |
Feb 14, 2024 | 5.217 | 5.566 | 5.178 | 5.527 | 133,395 | +0.40(+7.75%) |
Feb 13, 2024 | 5.139 | 5.139 | 5.110 | 5.130 | 17,701 | +0.00(+0.00%) |
Feb 12, 2024 | 5.110 | 5.139 | 5.091 | 5.130 | 16,041 | +0.02(+0.38%) |
Feb 09, 2024 | 5.101 | 5.110 | 5.081 | 5.110 | 4,216 | +0.03(+0.57%) |
Feb 08, 2024 | 5.081 | 5.101 | 5.081 | 5.081 | 4,907 | +0.00(+0.00%) |
Feb 07, 2024 | 5.062 | 5.081 | 5.033 | 5.081 | 10,736 | +0.01(+0.19%) |
Feb 06, 2024 | 5.081 | 5.081 | 5.062 | 5.072 | 5,929 | +0.01(+0.19%) |
Feb 05, 2024 | 5.091 | 5.091 | 5.052 | 5.062 | 7,723 | -0.02(-0.38%) |
Feb 02, 2024 | 5.081 | 5.081 | 5.047 | 5.081 | 8,512 | +0.05(+0.92%) |
Feb 01, 2024 | 5.091 | 5.091 | 5.033 | 5.035 | 10,718 | -0.04(-0.73%) |
Jan 31, 2024 | 5.120 | 5.169 | 5.072 | 5.072 | 17,843 | -0.06(-1.13%) |
Jan 30, 2024 | 5.139 | 5.139 | 5.101 | 5.130 | 12,979 | +0.09(+1.73%) |
Jan 29, 2024 | 5.091 | 5.139 | 5.042 | 5.042 | 12,315 | -0.05(-0.95%) |
Jan 26, 2024 | 5.139 | 5.178 | 5.054 | 5.091 | 20,110 | -0.08(-1.50%) |
Jan 25, 2024 | 5.033 | 5.169 | 4.991 | 5.169 | 15,703 | +0.15(+2.94%) |
Jan 24, 2024 | 4.849 | 5.217 | 4.849 | 5.021 | 104,941 | +0.15(+3.14%) |
Jan 23, 2024 | 4.839 | 4.975 | 4.834 | 4.868 | 42,067 | +0.05(+1.01%) |
Jan 22, 2024 | 4.829 | 4.837 | 4.781 | 4.819 | 6,027 | -0.01(-0.20%) |
Jan 19, 2024 | 4.819 | 4.829 | 4.777 | 4.829 | 6,793 | +0.01(+0.20%) |
Jan 18, 2024 | 4.810 | 4.849 | 4.810 | 4.819 | 4,866 | +0.01(+0.30%) |
Jan 17, 2024 | 4.781 | 4.810 | 4.771 | 4.805 | 5,835 | +0.02(+0.51%) |
Jan 16, 2024 | 4.790 | 4.790 | 4.752 | 4.781 | 8,108 | -0.00(-0.00%) |
Jan 12, 2024 | 4.753 | 4.786 | 4.752 | 4.781 | 7,887 | +0.03(+0.61%) |
Jan 11, 2024 | 4.790 | 4.810 | 4.752 | 4.752 | 13,480 | -0.04(-0.81%) |
Jan 10, 2024 | 4.722 | 4.829 | 4.722 | 4.790 | 10,147 | +0.03(+0.61%) |
Jan 09, 2024 | 4.752 | 4.790 | 4.703 | 4.761 | 10,505 | +0.02(+0.41%) |
Jan 08, 2024 | 4.732 | 4.775 | 4.693 | 4.742 | 21,513 | +0.02(+0.41%) |
Jan 05, 2024 | 4.790 | 4.823 | 4.713 | 4.722 | 13,384 | -0.03(-0.61%) |
Jan 04, 2024 | 4.839 | 4.849 | 4.703 | 4.752 | 16,889 | -0.09(-1.80%) |
Jan 03, 2024 | 4.819 | 4.849 | 4.810 | 4.839 | 11,523 | +0.02(+0.40%) |
Jan 02, 2024 | 4.839 | 4.849 | 4.810 | 4.820 | 26,040 | +0.01(+0.20%) |
Dec 29, 2023 | 4.752 | 4.810 | 4.713 | 4.810 | 25,394 | +0.10(+2.06%) |
Dec 28, 2023 | 4.829 | 4.829 | 4.684 | 4.713 | 31,135 | -0.12(-2.41%) |
Dec 27, 2023 | 4.790 | 4.842 | 4.790 | 4.829 | 26,102 | +0.10(+2.05%) |
Dec 26, 2023 | 4.829 | 4.829 | 4.655 | 4.732 | 38,266 | -0.12(-2.40%) |
Dec 22, 2023 | 4.839 | 4.849 | 4.800 | 4.849 | 21,087 | +0.00(+0.00%) |
Dec 21, 2023 | 4.887 | 4.911 | 4.829 | 4.849 | 11,676 | -0.06(-1.19%) |
Dec 20, 2023 | 4.897 | 4.994 | 4.781 | 4.907 | 70,828 | +0.02(+0.40%) |
Dec 19, 2023 | 4.810 | 4.887 | 4.790 | 4.887 | 33,878 | +0.07(+1.41%) |
Dec 18, 2023 | 4.829 | 4.849 | 4.771 | 4.819 | 13,860 | -0.04(-0.80%) |
Dec 15, 2023 | 4.878 | 4.887 | 4.819 | 4.858 | 28,800 | +0.01(+0.20%) |
Dec 14, 2023 | 4.887 | 4.965 | 4.800 | 4.849 | 39,888 | -0.04(-0.79%) |
Dec 13, 2023 | 4.878 | 4.897 | 4.840 | 4.887 | 11,965 | -0.01(-0.20%) |
Dec 12, 2023 | 4.849 | 4.906 | 4.849 | 4.897 | 19,136 | +0.04(+0.89%) |
Dec 11, 2023 | 4.773 | 4.868 | 4.773 | 4.854 | 9,111 | +0.00(+0.10%) |
Dec 08, 2023 | 4.620 | 4.923 | 4.620 | 4.849 | 32,461 | +0.16(+3.46%) |
Dec 07, 2023 | 4.630 | 4.754 | 4.606 | 4.687 | 44,227 | -0.09(-1.80%) |
Dec 06, 2023 | 4.811 | 4.821 | 4.486 | 4.773 | 37,328 | +0.01(+0.20%) |
Dec 05, 2023 | 4.773 | 4.801 | 4.763 | 4.763 | 11,901 | -0.01(-0.20%) |
Dec 04, 2023 | 4.754 | 4.792 | 4.744 | 4.773 | 25,868 | +0.02(+0.40%) |