Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.830 | 5.000 | 4.750 | 4.830 | 24,080 | +0.01(+0.21%) |
Feb 28, 2024 | 4.870 | 4.980 | 4.820 | 4.820 | 19,781 | -0.08(-1.63%) |
Feb 27, 2024 | 4.990 | 5.049 | 4.900 | 4.900 | 25,547 | -0.07(-1.45%) |
Feb 26, 2024 | 5.070 | 5.156 | 4.900 | 4.972 | 14,751 | -0.13(-2.50%) |
Feb 23, 2024 | 4.960 | 5.151 | 4.960 | 5.100 | 20,375 | +0.17(+3.45%) |
Feb 22, 2024 | 4.800 | 4.950 | 4.800 | 4.930 | 64,510 | +0.13(+2.71%) |
Feb 21, 2024 | 4.820 | 4.860 | 4.790 | 4.800 | 17,053 | -0.01(-0.21%) |
Feb 20, 2024 | 4.890 | 4.890 | 4.790 | 4.810 | 19,168 | -0.15(-3.02%) |
Feb 16, 2024 | 4.900 | 4.960 | 4.833 | 4.960 | 24,108 | +0.02(+0.40%) |
Feb 15, 2024 | 4.780 | 5.020 | 4.780 | 4.940 | 20,959 | +0.15(+3.13%) |
Feb 14, 2024 | 4.820 | 4.840 | 4.650 | 4.790 | 38,765 | +0.09(+1.91%) |
Feb 13, 2024 | 4.900 | 4.920 | 4.700 | 4.700 | 72,299 | -0.26(-5.24%) |
Feb 12, 2024 | 5.210 | 5.212 | 4.880 | 4.960 | 51,277 | -0.26(-4.98%) |
Feb 09, 2024 | 5.290 | 5.290 | 5.200 | 5.220 | 44,705 | -0.09(-1.69%) |
Feb 08, 2024 | 5.350 | 5.350 | 5.180 | 5.310 | 8,262 | -0.04(-0.75%) |
Feb 07, 2024 | 5.540 | 5.540 | 5.350 | 5.350 | 64,952 | -0.20(-3.60%) |
Feb 06, 2024 | 5.320 | 5.579 | 5.280 | 5.550 | 49,796 | +0.28(+5.31%) |
Feb 05, 2024 | 5.500 | 5.500 | 5.210 | 5.270 | 29,888 | -0.21(-3.83%) |
Feb 02, 2024 | 5.440 | 5.516 | 5.250 | 5.480 | 57,336 | +0.10(+1.86%) |
Feb 01, 2024 | 5.170 | 5.439 | 5.111 | 5.380 | 55,268 | +0.37(+7.39%) |
Jan 31, 2024 | 5.120 | 5.155 | 5.000 | 5.010 | 22,339 | -0.15(-2.91%) |
Jan 30, 2024 | 5.120 | 5.238 | 5.050 | 5.160 | 25,993 | +0.09(+1.78%) |
Jan 29, 2024 | 4.960 | 5.098 | 4.890 | 5.070 | 13,036 | +0.10(+2.01%) |
Jan 26, 2024 | 5.030 | 5.089 | 4.920 | 4.970 | 48,058 | -0.04(-0.80%) |
Jan 25, 2024 | 4.980 | 5.020 | 4.900 | 5.010 | 16,806 | +0.03(+0.60%) |
Jan 24, 2024 | 4.850 | 5.030 | 4.770 | 4.980 | 25,322 | +0.17(+3.53%) |
Jan 23, 2024 | 4.790 | 4.880 | 4.770 | 4.810 | 17,978 | -0.01(-0.21%) |
Jan 22, 2024 | 4.810 | 4.884 | 4.720 | 4.820 | 66,338 | +0.04(+0.84%) |
Jan 19, 2024 | 4.570 | 4.790 | 4.430 | 4.780 | 58,788 | +0.21(+4.60%) |
Jan 18, 2024 | 4.850 | 4.860 | 4.560 | 4.570 | 51,390 | -0.22(-4.59%) |
Jan 17, 2024 | 4.960 | 5.000 | 4.750 | 4.790 | 60,421 | -0.15(-3.03%) |
Jan 16, 2024 | 4.730 | 5.000 | 4.740 | 4.940 | 62,200 | +0.33(+7.16%) |
Jan 12, 2024 | 4.360 | 4.650 | 4.360 | 4.610 | 34,887 | +0.24(+5.49%) |
Jan 11, 2024 | 4.350 | 4.410 | 4.270 | 4.370 | 40,263 | +0.04(+0.92%) |
Jan 10, 2024 | 4.410 | 4.460 | 4.320 | 4.330 | 106,605 | -0.11(-2.48%) |
Jan 09, 2024 | 4.670 | 4.670 | 4.401 | 4.440 | 38,227 | -0.18(-3.90%) |
Jan 08, 2024 | 4.620 | 4.710 | 4.580 | 4.620 | 25,176 | +0.04(+0.87%) |
Jan 05, 2024 | 4.430 | 4.625 | 4.330 | 4.580 | 36,409 | +0.16(+3.62%) |
Jan 04, 2024 | 4.360 | 4.470 | 4.340 | 4.420 | 24,601 | +0.08(+1.84%) |
Jan 03, 2024 | 4.150 | 4.450 | 4.120 | 4.340 | 31,069 | +0.13(+3.09%) |
Jan 02, 2024 | 4.240 | 4.330 | 4.161 | 4.210 | 20,221 | -0.06(-1.41%) |
Dec 29, 2023 | 4.290 | 4.320 | 4.202 | 4.270 | 22,745 | -0.04(-0.93%) |
Dec 28, 2023 | 4.250 | 4.450 | 4.250 | 4.310 | 26,626 | +0.03(+0.72%) |
Dec 27, 2023 | 4.290 | 4.390 | 4.240 | 4.279 | 31,010 | -0.06(-1.40%) |
Dec 26, 2023 | 4.070 | 4.460 | 4.070 | 4.340 | 49,967 | +0.26(+6.37%) |
Dec 22, 2023 | 3.860 | 4.150 | 3.860 | 4.080 | 44,990 | +0.21(+5.43%) |
Dec 21, 2023 | 3.910 | 3.940 | 3.850 | 3.870 | 18,351 | -0.05(-1.28%) |
Dec 20, 2023 | 3.940 | 4.029 | 3.910 | 3.920 | 24,769 | -0.05(-1.26%) |
Dec 19, 2023 | 3.980 | 4.070 | 3.951 | 3.970 | 21,856 | -0.02(-0.50%) |
Dec 18, 2023 | 4.070 | 4.100 | 3.965 | 3.990 | 28,967 | -0.15(-3.62%) |
Dec 15, 2023 | 4.070 | 4.140 | 4.002 | 4.140 | 22,918 | +0.05(+1.22%) |
Dec 14, 2023 | 4.060 | 4.136 | 4.000 | 4.090 | 23,500 | +0.04(+0.99%) |
Dec 13, 2023 | 3.860 | 4.090 | 3.810 | 4.050 | 35,849 | +0.16(+4.11%) |
Dec 12, 2023 | 4.220 | 4.220 | 3.890 | 3.890 | 38,262 | -0.35(-8.25%) |
Dec 11, 2023 | 4.410 | 4.435 | 4.240 | 4.240 | 7,898 | -0.21(-4.71%) |
Dec 08, 2023 | 4.400 | 4.500 | 4.400 | 4.450 | 7,288 | +0.03(+0.67%) |
Dec 07, 2023 | 4.380 | 4.454 | 4.380 | 4.420 | 28,783 | +0.01(+0.23%) |
Dec 06, 2023 | 4.390 | 4.500 | 4.360 | 4.410 | 35,351 | +0.07(+1.61%) |
Dec 05, 2023 | 4.420 | 4.450 | 4.320 | 4.340 | 12,677 | -0.08(-1.81%) |
Dec 04, 2023 | 4.200 | 4.520 | 4.200 | 4.420 | 49,706 | +0.19(+4.49%) |