Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.500 | 4.850 | 4.260 | 4.330 | 16,146 | -0.24(-5.25%) |
Feb 27, 2024 | 4.570 | 499 | +0.00(+0.00%) | |||
Feb 23, 2024 | 4.570 | 225 | +0.07(+1.56%) | |||
Feb 22, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 605 | +0.00(+0.00%) |
Feb 21, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 811 | +0.40(+9.76%) |
Feb 20, 2024 | 4.590 | 4.740 | 3.970 | 4.100 | 3,205 | -1.09(-21.00%) |
Feb 15, 2024 | 5.190 | 2 | +0.14(+2.67%) | |||
Feb 14, 2024 | 5.050 | 5.075 | 5.050 | 5.055 | 590 | +0.09(+1.92%) |
Feb 13, 2024 | 5.370 | 5.370 | 4.930 | 4.960 | 4,314 | -0.14(-2.75%) |
Feb 09, 2024 | 5.100 | 45 | -0.04(-0.78%) | |||
Feb 08, 2024 | 5.150 | 5.150 | 5.125 | 5.140 | 1,804 | -0.14(-2.65%) |
Feb 07, 2024 | 5.020 | 5.280 | 5.020 | 5.280 | 479 | +0.26(+5.18%) |
Feb 06, 2024 | 5.200 | 5.230 | 5.020 | 5.020 | 3,838 | -0.28(-5.27%) |
Feb 05, 2024 | 5.230 | 5.299 | 5.220 | 5.299 | 1,889 | +0.24(+4.73%) |
Feb 02, 2024 | 5.230 | 5.320 | 5.040 | 5.060 | 19,632 | -0.26(-4.89%) |
Feb 01, 2024 | 5.260 | 5.320 | 5.260 | 5.320 | 2,442 | -0.02(-0.37%) |
Jan 31, 2024 | 5.343 | 5.343 | 5.260 | 5.340 | 2,188 | +0.08(+1.52%) |
Jan 30, 2024 | 5.260 | 5.303 | 5.234 | 5.260 | 4,704 | +0.00(+0.00%) |
Jan 29, 2024 | 5.360 | 5.360 | 5.224 | 5.260 | 6,470 | +0.01(+0.19%) |
Jan 26, 2024 | 6.510 | 6.829 | 5.250 | 5.250 | 23,954 | -0.25(-4.55%) |
Jan 25, 2024 | 5.510 | 5.510 | 5.490 | 5.500 | 1,403 | +0.33(+6.38%) |
Jan 24, 2024 | 5.250 | 5.540 | 5.150 | 5.170 | 2,279 | -0.03(-0.58%) |
Jan 23, 2024 | 5.371 | 5.510 | 5.200 | 5.200 | 2,470 | +0.19(+3.79%) |
Jan 22, 2024 | 5.352 | 5.352 | 5.010 | 5.010 | 3,339 | -0.29(-5.47%) |
Jan 19, 2024 | 5.390 | 5.500 | 5.280 | 5.300 | 3,589 | +0.02(+0.38%) |
Jan 18, 2024 | 5.280 | 5.360 | 5.280 | 5.280 | 832 | +0.00(+0.00%) |
Jan 16, 2024 | 5.280 | 359 | -0.17(-3.12%) | |||
Jan 12, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 1,464 | +0.17(+3.22%) |
Jan 11, 2024 | 5.400 | 5.400 | 5.280 | 5.280 | 3,913 | -0.06(-1.13%) |
Jan 10, 2024 | 5.341 | 5.341 | 5.341 | 5.341 | 338 | -0.06(-1.10%) |
Jan 09, 2024 | 5.400 | 5.400 | 5.280 | 5.400 | 1,072 | +0.03(+0.56%) |
Jan 08, 2024 | 5.420 | 5.450 | 5.370 | 5.370 | 1,730 | -0.12(-2.19%) |
Jan 05, 2024 | 5.370 | 5.490 | 5.370 | 5.490 | 688 | -0.01(-0.18%) |
Jan 04, 2024 | 5.569 | 5.569 | 5.500 | 5.500 | 880 | +0.05(+0.91%) |
Jan 03, 2024 | 5.540 | 5.550 | 5.451 | 5.451 | 1,674 | -0.05(-0.90%) |
Jan 02, 2024 | 5.510 | 5.680 | 5.500 | 5.500 | 10,449 | -0.24(-4.18%) |
Dec 29, 2023 | 5.524 | 5.775 | 5.370 | 5.740 | 7,871 | +0.24(+4.36%) |
Dec 28, 2023 | 5.840 | 6.200 | 5.500 | 5.500 | 6,123 | +0.00(+0.00%) |
Dec 27, 2023 | 5.540 | 5.890 | 5.490 | 5.500 | 16,890 | +0.01(+0.18%) |
Dec 26, 2023 | 5.700 | 5.700 | 5.490 | 5.490 | 10,515 | -0.13(-2.31%) |
Dec 21, 2023 | 5.620 | 928 | -0.73(-11.50%) | |||
Dec 20, 2023 | 6.451 | 6.451 | 6.300 | 6.350 | 4,692 | -0.09(-1.40%) |
Dec 19, 2023 | 6.600 | 6.620 | 6.440 | 6.440 | 5,657 | -0.16(-2.42%) |
Dec 18, 2023 | 6.600 | 6.620 | 6.600 | 6.600 | 3,339 | -0.29(-4.20%) |
Dec 15, 2023 | 6.614 | 6.900 | 6.614 | 6.889 | 1,019 | -0.11(-1.58%) |
Dec 14, 2023 | 6.770 | 7.000 | 6.770 | 7.000 | 3,986 | +0.15(+2.19%) |
Dec 13, 2023 | 6.640 | 6.870 | 6.640 | 6.850 | 1,578 | -0.02(-0.29%) |
Dec 12, 2023 | 6.450 | 6.900 | 6.217 | 6.870 | 12,167 | +0.44(+6.91%) |
Dec 11, 2023 | 6.600 | 6.600 | 6.300 | 6.426 | 7,093 | -0.37(-5.50%) |
Dec 08, 2023 | 6.870 | 6.890 | 6.600 | 6.800 | 2,658 | -0.08(-1.16%) |
Dec 07, 2023 | 6.990 | 6.990 | 6.750 | 6.880 | 2,537 | +0.08(+1.18%) |
Dec 06, 2023 | 6.750 | 7.000 | 6.750 | 6.800 | 10,235 | -0.18(-2.58%) |
Dec 05, 2023 | 6.980 | 6.980 | 6.840 | 6.980 | 8,775 | -0.01(-0.14%) |
Dec 04, 2023 | 7.010 | 7.050 | 6.950 | 6.990 | 10,662 | +0.08(+1.16%) |