Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.360 | 5.419 | 5.340 | 5.419 | 38,675 | +0.06(+1.19%) |
Feb 28, 2024 | 5.389 | 5.389 | 5.310 | 5.355 | 11,434 | -0.03(-0.63%) |
Feb 27, 2024 | 5.350 | 5.389 | 5.320 | 5.389 | 20,926 | +0.02(+0.37%) |
Feb 26, 2024 | 5.340 | 5.394 | 5.291 | 5.370 | 37,905 | +0.04(+0.74%) |
Feb 23, 2024 | 5.498 | 5.498 | 5.330 | 5.330 | 11,260 | -0.13(-2.35%) |
Feb 22, 2024 | 5.360 | 5.458 | 5.310 | 5.458 | 22,487 | +0.13(+2.40%) |
Feb 21, 2024 | 5.419 | 5.419 | 5.281 | 5.330 | 8,768 | -0.09(-1.64%) |
Feb 20, 2024 | 5.636 | 5.636 | 5.419 | 5.419 | 15,366 | -0.22(-3.85%) |
Feb 16, 2024 | 5.813 | 5.813 | 5.498 | 5.636 | 13,651 | -0.18(-3.05%) |
Feb 15, 2024 | 5.606 | 5.880 | 5.606 | 5.813 | 134,976 | +0.20(+3.51%) |
Feb 14, 2024 | 5.301 | 5.655 | 5.261 | 5.616 | 131,292 | +0.40(+7.75%) |
Feb 13, 2024 | 5.222 | 5.222 | 5.192 | 5.212 | 17,422 | +0.00(+0.00%) |
Feb 12, 2024 | 5.192 | 5.222 | 5.173 | 5.212 | 15,789 | +0.02(+0.38%) |
Feb 09, 2024 | 5.182 | 5.192 | 5.163 | 5.192 | 4,150 | +0.03(+0.57%) |
Feb 08, 2024 | 5.163 | 5.182 | 5.163 | 5.163 | 4,830 | +0.00(+0.00%) |
Feb 07, 2024 | 5.143 | 5.163 | 5.113 | 5.163 | 10,566 | +0.01(+0.19%) |
Feb 06, 2024 | 5.163 | 5.163 | 5.143 | 5.153 | 5,836 | +0.01(+0.19%) |
Feb 05, 2024 | 5.173 | 5.173 | 5.133 | 5.143 | 7,602 | -0.02(-0.38%) |
Feb 02, 2024 | 5.163 | 5.163 | 5.128 | 5.163 | 8,378 | +0.05(+0.92%) |
Feb 01, 2024 | 5.173 | 5.173 | 5.113 | 5.115 | 10,549 | -0.04(-0.73%) |
Jan 31, 2024 | 5.202 | 5.251 | 5.153 | 5.153 | 17,562 | -0.06(-1.13%) |
Jan 30, 2024 | 5.222 | 5.222 | 5.182 | 5.212 | 12,774 | +0.09(+1.73%) |
Jan 29, 2024 | 5.173 | 5.222 | 5.123 | 5.123 | 12,120 | -0.05(-0.95%) |
Jan 26, 2024 | 5.222 | 5.261 | 5.135 | 5.173 | 19,793 | -0.08(-1.50%) |
Jan 25, 2024 | 5.113 | 5.251 | 5.071 | 5.251 | 15,456 | +0.15(+2.94%) |
Jan 24, 2024 | 4.926 | 5.301 | 4.926 | 5.101 | 103,287 | +0.16(+3.14%) |
Jan 23, 2024 | 4.916 | 5.054 | 4.911 | 4.946 | 41,404 | +0.05(+1.01%) |
Jan 22, 2024 | 4.906 | 4.914 | 4.857 | 4.897 | 5,932 | -0.01(-0.20%) |
Jan 19, 2024 | 4.897 | 4.906 | 4.853 | 4.906 | 6,686 | +0.01(+0.20%) |
Jan 18, 2024 | 4.887 | 4.926 | 4.887 | 4.897 | 4,789 | +0.01(+0.30%) |
Jan 17, 2024 | 4.857 | 4.887 | 4.847 | 4.882 | 5,743 | +0.02(+0.51%) |
Jan 16, 2024 | 4.867 | 4.867 | 4.828 | 4.857 | 7,980 | -0.00(-0.00%) |
Jan 12, 2024 | 4.829 | 4.862 | 4.828 | 4.857 | 7,763 | +0.03(+0.61%) |
Jan 11, 2024 | 4.867 | 4.887 | 4.828 | 4.828 | 13,267 | -0.04(-0.81%) |
Jan 10, 2024 | 4.798 | 4.906 | 4.798 | 4.867 | 9,987 | +0.03(+0.61%) |
Jan 09, 2024 | 4.828 | 4.867 | 4.778 | 4.838 | 10,339 | +0.02(+0.41%) |
Jan 08, 2024 | 4.808 | 4.851 | 4.769 | 4.818 | 21,174 | +0.02(+0.41%) |
Jan 05, 2024 | 4.867 | 4.901 | 4.788 | 4.798 | 13,173 | -0.03(-0.61%) |
Jan 04, 2024 | 4.916 | 4.926 | 4.778 | 4.828 | 16,623 | -0.09(-1.80%) |
Jan 03, 2024 | 4.897 | 4.926 | 4.887 | 4.916 | 11,341 | +0.02(+0.40%) |
Jan 02, 2024 | 4.916 | 4.926 | 4.887 | 4.897 | 25,630 | +0.01(+0.20%) |
Dec 29, 2023 | 4.828 | 4.887 | 4.788 | 4.887 | 24,993 | +0.10(+2.06%) |
Dec 28, 2023 | 4.906 | 4.906 | 4.759 | 4.788 | 30,644 | -0.12(-2.41%) |
Dec 27, 2023 | 4.867 | 4.920 | 4.867 | 4.906 | 25,691 | +0.10(+2.05%) |
Dec 26, 2023 | 4.906 | 4.906 | 4.729 | 4.808 | 37,662 | -0.12(-2.40%) |
Dec 22, 2023 | 4.916 | 4.926 | 4.877 | 4.926 | 20,755 | +0.00(+0.00%) |
Dec 21, 2023 | 4.966 | 4.990 | 4.906 | 4.926 | 11,492 | -0.06(-1.19%) |
Dec 20, 2023 | 4.975 | 5.074 | 4.857 | 4.985 | 69,711 | +0.02(+0.40%) |
Dec 19, 2023 | 4.887 | 4.966 | 4.867 | 4.966 | 33,344 | +0.07(+1.41%) |
Dec 18, 2023 | 4.906 | 4.926 | 4.847 | 4.897 | 13,642 | -0.04(-0.80%) |
Dec 15, 2023 | 4.956 | 4.966 | 4.897 | 4.936 | 28,346 | +0.01(+0.20%) |
Dec 14, 2023 | 4.966 | 5.044 | 4.877 | 4.926 | 39,259 | -0.04(-0.79%) |
Dec 13, 2023 | 4.956 | 4.975 | 4.917 | 4.966 | 11,777 | -0.01(-0.19%) |
Dec 12, 2023 | 4.927 | 4.985 | 4.927 | 4.975 | 18,834 | +0.04(+0.89%) |
Dec 11, 2023 | 4.849 | 4.946 | 4.849 | 4.932 | 8,967 | +0.00(+0.10%) |
Dec 08, 2023 | 4.694 | 5.002 | 4.694 | 4.927 | 31,949 | +0.16(+3.46%) |
Dec 07, 2023 | 4.704 | 4.830 | 4.679 | 4.762 | 43,530 | -0.09(-1.80%) |
Dec 06, 2023 | 4.888 | 4.898 | 4.558 | 4.849 | 36,739 | +0.01(+0.20%) |
Dec 05, 2023 | 4.849 | 4.878 | 4.840 | 4.840 | 11,714 | -0.01(-0.20%) |
Dec 04, 2023 | 4.830 | 4.869 | 4.820 | 4.849 | 25,460 | +0.02(+0.40%) |