Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.482 | 5.551 | 5.422 | 5.472 | 224,550 | -0.05(-0.90%) |
Feb 28, 2024 | 5.790 | 5.800 | 5.482 | 5.521 | 158,553 | -0.35(-5.93%) |
Feb 27, 2024 | 5.939 | 5.939 | 5.727 | 5.870 | 177,097 | -0.09(-1.50%) |
Feb 26, 2024 | 5.770 | 6.019 | 5.720 | 5.959 | 213,060 | +0.25(+4.36%) |
Feb 23, 2024 | 5.442 | 5.780 | 5.442 | 5.711 | 133,913 | +0.24(+4.36%) |
Feb 22, 2024 | 5.472 | 5.621 | 5.462 | 5.472 | 79,032 | -0.07(-1.26%) |
Feb 21, 2024 | 5.472 | 5.681 | 5.472 | 5.541 | 35,193 | +0.04(+0.72%) |
Feb 20, 2024 | 5.531 | 5.561 | 5.482 | 5.502 | 46,187 | -0.06(-1.07%) |
Feb 16, 2024 | 5.571 | 5.691 | 5.521 | 5.561 | 48,658 | -0.01(-0.18%) |
Feb 15, 2024 | 5.472 | 5.681 | 5.472 | 5.571 | 39,996 | +0.00(+0.00%) |
Feb 14, 2024 | 5.541 | 5.681 | 5.541 | 5.571 | 52,436 | +0.02(+0.36%) |
Feb 13, 2024 | 5.631 | 5.681 | 5.492 | 5.551 | 58,831 | -0.15(-2.62%) |
Feb 12, 2024 | 5.651 | 5.755 | 5.611 | 5.701 | 36,643 | -0.01(-0.17%) |
Feb 09, 2024 | 5.750 | 5.870 | 5.651 | 5.711 | 83,760 | -0.01(-0.17%) |
Feb 08, 2024 | 5.760 | 5.830 | 5.661 | 5.720 | 45,764 | +0.00(+0.00%) |
Feb 07, 2024 | 5.720 | 5.840 | 5.681 | 5.720 | 40,653 | +0.04(+0.70%) |
Feb 06, 2024 | 5.770 | 5.780 | 5.627 | 5.681 | 32,328 | -0.07(-1.21%) |
Feb 05, 2024 | 5.661 | 5.770 | 5.561 | 5.750 | 67,616 | +0.09(+1.58%) |
Feb 02, 2024 | 5.541 | 5.760 | 5.527 | 5.661 | 63,696 | -0.01(-0.18%) |
Feb 01, 2024 | 5.890 | 5.890 | 5.616 | 5.671 | 63,284 | -0.20(-3.39%) |
Jan 31, 2024 | 5.919 | 5.919 | 5.815 | 5.870 | 40,323 | -0.01(-0.17%) |
Jan 30, 2024 | 5.780 | 5.919 | 5.760 | 5.880 | 36,360 | +0.06(+1.03%) |
Jan 29, 2024 | 5.661 | 5.840 | 5.661 | 5.820 | 66,005 | +0.08(+1.39%) |
Jan 26, 2024 | 5.521 | 5.830 | 5.521 | 5.740 | 59,673 | +0.23(+4.26%) |
Jan 25, 2024 | 5.555 | 5.585 | 5.416 | 5.506 | 67,121 | -0.02(-0.36%) |
Jan 24, 2024 | 5.535 | 5.733 | 5.496 | 5.525 | 38,141 | -0.01(-0.18%) |
Jan 23, 2024 | 5.545 | 5.624 | 5.466 | 5.535 | 53,559 | -0.01(-0.18%) |
Jan 22, 2024 | 5.575 | 5.698 | 5.515 | 5.545 | 81,661 | -0.07(-1.23%) |
Jan 19, 2024 | 5.743 | 5.788 | 5.595 | 5.614 | 42,563 | -0.14(-2.41%) |
Jan 18, 2024 | 5.832 | 5.852 | 5.684 | 5.753 | 49,338 | -0.08(-1.36%) |
Jan 17, 2024 | 5.793 | 5.902 | 5.773 | 5.832 | 57,901 | +0.01(+0.17%) |
Jan 16, 2024 | 5.941 | 6.001 | 5.783 | 5.822 | 58,387 | -0.13(-2.16%) |
Jan 12, 2024 | 6.020 | 6.110 | 5.902 | 5.951 | 56,388 | +0.01(+0.17%) |
Jan 11, 2024 | 5.961 | 6.033 | 5.882 | 5.941 | 44,287 | -0.06(-0.99%) |
Jan 10, 2024 | 5.951 | 6.060 | 5.837 | 6.001 | 91,145 | +0.01(+0.17%) |
Jan 09, 2024 | 6.020 | 6.139 | 5.962 | 5.991 | 83,838 | -0.05(-0.82%) |
Jan 08, 2024 | 6.060 | 6.199 | 6.016 | 6.040 | 87,303 | -0.13(-2.09%) |
Jan 05, 2024 | 6.020 | 6.288 | 6.020 | 6.169 | 93,717 | +0.16(+2.64%) |
Jan 04, 2024 | 6.228 | 6.327 | 6.011 | 6.011 | 92,916 | -0.23(-3.65%) |
Jan 03, 2024 | 6.090 | 6.387 | 6.080 | 6.238 | 159,026 | +0.24(+3.96%) |
Jan 02, 2024 | 5.694 | 6.080 | 5.694 | 6.001 | 142,291 | +0.30(+5.21%) |
Dec 29, 2023 | 5.614 | 5.723 | 5.545 | 5.704 | 266,019 | +0.05(+0.88%) |
Dec 28, 2023 | 5.813 | 5.902 | 5.614 | 5.654 | 214,054 | -0.19(-3.22%) |
Dec 27, 2023 | 5.902 | 6.020 | 5.694 | 5.842 | 205,347 | -0.08(-1.34%) |
Dec 26, 2023 | 5.763 | 6.001 | 5.704 | 5.921 | 200,896 | +0.16(+2.75%) |
Dec 22, 2023 | 5.991 | 6.020 | 5.615 | 5.763 | 270,901 | -0.19(-3.16%) |
Dec 21, 2023 | 5.981 | 6.169 | 5.921 | 5.951 | 132,698 | -0.02(-0.33%) |
Dec 20, 2023 | 6.189 | 6.351 | 5.951 | 5.971 | 149,052 | -0.24(-3.83%) |
Dec 19, 2023 | 5.941 | 6.228 | 5.813 | 6.209 | 220,004 | +0.35(+5.91%) |
Dec 18, 2023 | 5.694 | 5.941 | 5.605 | 5.862 | 247,918 | +0.13(+2.25%) |
Dec 15, 2023 | 5.763 | 5.842 | 5.416 | 5.733 | 391,661 | -0.15(-2.53%) |
Dec 14, 2023 | 5.545 | 5.921 | 5.496 | 5.882 | 335,655 | +0.51(+9.39%) |
Dec 13, 2023 | 5.377 | 5.446 | 5.248 | 5.377 | 268,330 | +0.09(+1.69%) |
Dec 12, 2023 | 5.387 | 5.506 | 5.110 | 5.288 | 530,983 | -0.14(-2.55%) |
Dec 11, 2023 | 5.397 | 5.610 | 5.397 | 5.426 | 124,434 | -0.10(-1.79%) |
Dec 08, 2023 | 5.426 | 5.545 | 5.407 | 5.525 | 46,902 | +0.08(+1.45%) |
Dec 07, 2023 | 5.446 | 5.560 | 5.377 | 5.446 | 93,625 | +0.00(+0.00%) |
Dec 06, 2023 | 5.436 | 5.496 | 5.318 | 5.446 | 169,614 | +0.00(+0.00%) |
Dec 05, 2023 | 5.367 | 5.496 | 5.288 | 5.446 | 107,211 | +0.02(+0.36%) |
Dec 04, 2023 | 5.288 | 5.496 | 5.287 | 5.426 | 106,456 | +0.09(+1.67%) |