Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.440 | 7.180 | 6.290 | 7.030 | 3,308,523 | +1.02(+16.97%) |
Feb 28, 2024 | 5.980 | 6.085 | 5.935 | 6.010 | 559,865 | -0.01(-0.17%) |
Feb 27, 2024 | 6.020 | 6.170 | 6.020 | 6.020 | 486,996 | +0.02(+0.33%) |
Feb 26, 2024 | 5.690 | 6.020 | 5.620 | 6.000 | 690,421 | +0.27(+4.71%) |
Feb 23, 2024 | 5.740 | 5.775 | 5.580 | 5.730 | 588,700 | +0.04(+0.70%) |
Feb 22, 2024 | 5.790 | 5.830 | 5.565 | 5.690 | 538,609 | -0.12(-2.07%) |
Feb 21, 2024 | 5.900 | 5.900 | 5.755 | 5.810 | 472,832 | -0.08(-1.36%) |
Feb 20, 2024 | 5.930 | 5.990 | 5.850 | 5.890 | 564,095 | -0.08(-1.34%) |
Feb 16, 2024 | 6.050 | 6.090 | 5.915 | 5.970 | 540,140 | -0.13(-2.13%) |
Feb 15, 2024 | 6.060 | 6.210 | 5.995 | 6.100 | 724,379 | +0.09(+1.50%) |
Feb 14, 2024 | 6.270 | 6.270 | 5.870 | 6.010 | 663,910 | -0.18(-2.91%) |
Feb 13, 2024 | 6.220 | 6.280 | 6.145 | 6.190 | 843,245 | -0.12(-1.90%) |
Feb 12, 2024 | 6.180 | 6.370 | 6.160 | 6.310 | 710,837 | +0.14(+2.27%) |
Feb 09, 2024 | 6.220 | 6.240 | 6.150 | 6.170 | 584,658 | -0.04(-0.64%) |
Feb 08, 2024 | 6.110 | 6.225 | 6.030 | 6.210 | 397,456 | +0.12(+1.97%) |
Feb 07, 2024 | 6.220 | 6.220 | 6.010 | 6.090 | 478,317 | -0.12(-1.93%) |
Feb 06, 2024 | 6.110 | 6.310 | 6.055 | 6.210 | 663,288 | +0.09(+1.47%) |
Feb 05, 2024 | 6.060 | 6.150 | 5.965 | 6.120 | 642,344 | -0.02(-0.33%) |
Feb 02, 2024 | 6.060 | 6.200 | 6.010 | 6.140 | 423,935 | -0.01(-0.16%) |
Feb 01, 2024 | 5.990 | 6.155 | 5.870 | 6.150 | 992,590 | +0.20(+3.36%) |
Jan 31, 2024 | 6.060 | 6.215 | 5.930 | 5.950 | 909,921 | -0.12(-1.98%) |
Jan 30, 2024 | 6.020 | 6.095 | 5.960 | 6.070 | 645,120 | +0.04(+0.66%) |
Jan 29, 2024 | 6.060 | 6.115 | 5.950 | 6.030 | 630,616 | +0.00(+0.00%) |
Jan 26, 2024 | 6.040 | 6.065 | 5.955 | 6.030 | 474,804 | +0.06(+1.01%) |
Jan 25, 2024 | 5.970 | 6.090 | 5.880 | 5.970 | 853,799 | +0.09(+1.53%) |
Jan 24, 2024 | 6.000 | 6.010 | 5.860 | 5.880 | 769,731 | -0.08(-1.34%) |
Jan 23, 2024 | 5.850 | 6.046 | 5.825 | 5.960 | 965,976 | +0.10(+1.71%) |
Jan 22, 2024 | 5.720 | 5.870 | 5.600 | 5.860 | 712,671 | +0.15(+2.63%) |
Jan 19, 2024 | 5.720 | 5.780 | 5.550 | 5.710 | 1,136,427 | -0.03(-0.52%) |
Jan 18, 2024 | 5.650 | 5.765 | 5.540 | 5.740 | 693,192 | +0.15(+2.68%) |
Jan 17, 2024 | 5.500 | 5.605 | 5.450 | 5.590 | 739,725 | -0.02(-0.36%) |
Jan 16, 2024 | 5.590 | 5.710 | 5.470 | 5.610 | 842,915 | -0.04(-0.71%) |
Jan 12, 2024 | 5.600 | 5.775 | 5.570 | 5.650 | 928,328 | +0.12(+2.17%) |
Jan 11, 2024 | 5.390 | 5.560 | 5.305 | 5.530 | 891,287 | +0.12(+2.22%) |
Jan 10, 2024 | 5.380 | 5.420 | 5.300 | 5.410 | 904,874 | +0.01(+0.19%) |
Jan 09, 2024 | 5.330 | 5.530 | 5.300 | 5.400 | 940,642 | -0.01(-0.18%) |
Jan 08, 2024 | 5.360 | 5.480 | 5.360 | 5.410 | 622,551 | +0.02(+0.37%) |
Jan 05, 2024 | 5.250 | 5.420 | 5.020 | 5.390 | 633,022 | +0.08(+1.51%) |
Jan 04, 2024 | 5.310 | 5.405 | 5.225 | 5.310 | 694,039 | +0.05(+0.95%) |
Jan 03, 2024 | 5.530 | 5.550 | 5.250 | 5.260 | 771,794 | -0.28(-5.05%) |
Jan 02, 2024 | 5.410 | 5.665 | 5.352 | 5.540 | 593,345 | +0.07(+1.28%) |
Dec 29, 2023 | 5.470 | 5.520 | 5.430 | 5.470 | 642,979 | -0.01(-0.18%) |
Dec 28, 2023 | 5.460 | 5.560 | 5.400 | 5.480 | 674,521 | +0.00(+0.00%) |
Dec 27, 2023 | 5.350 | 5.490 | 5.300 | 5.480 | 755,605 | +0.07(+1.29%) |
Dec 26, 2023 | 5.360 | 5.460 | 5.275 | 5.410 | 349,565 | +0.06(+1.12%) |
Dec 22, 2023 | 5.340 | 5.460 | 5.290 | 5.350 | 660,284 | +0.02(+0.38%) |
Dec 21, 2023 | 5.110 | 5.340 | 5.110 | 5.330 | 832,525 | +0.26(+5.13%) |
Dec 20, 2023 | 5.010 | 5.295 | 5.010 | 5.070 | 1,046,843 | -0.08(-1.55%) |
Dec 19, 2023 | 4.910 | 5.170 | 4.780 | 5.150 | 855,965 | +0.24(+4.89%) |
Dec 18, 2023 | 4.800 | 4.940 | 4.620 | 4.910 | 983,614 | +0.07(+1.45%) |
Dec 15, 2023 | 4.910 | 5.110 | 4.810 | 4.840 | 1,691,802 | -0.17(-3.39%) |
Dec 14, 2023 | 5.280 | 5.412 | 5.010 | 5.010 | 1,588,846 | -0.16(-3.09%) |
Dec 13, 2023 | 4.810 | 5.190 | 4.695 | 5.170 | 1,594,154 | +0.38(+8.05%) |
Dec 12, 2023 | 4.900 | 4.900 | 4.640 | 4.785 | 1,045,539 | +0.04(+0.74%) |
Dec 11, 2023 | 4.850 | 4.860 | 4.685 | 4.750 | 611,680 | -0.11(-2.26%) |
Dec 08, 2023 | 4.930 | 5.000 | 4.760 | 4.860 | 862,438 | +0.07(+1.46%) |
Dec 07, 2023 | 4.910 | 5.020 | 4.760 | 4.790 | 1,005,413 | -0.10(-2.04%) |
Dec 06, 2023 | 5.020 | 5.080 | 4.840 | 4.890 | 1,132,890 | -0.23(-4.49%) |
Dec 05, 2023 | 5.180 | 5.270 | 5.105 | 5.120 | 755,678 | -0.04(-0.78%) |
Dec 04, 2023 | 5.100 | 5.310 | 5.080 | 5.160 | 702,538 | +0.04(+0.78%) |