Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.688 | 5.787 | 5.588 | 5.717 | 346,343 | +0.17(+3.04%) |
Feb 28, 2024 | 5.648 | 5.688 | 5.539 | 5.549 | 288,249 | -0.16(-2.78%) |
Feb 27, 2024 | 5.886 | 5.886 | 5.638 | 5.707 | 550,840 | -0.14(-2.38%) |
Feb 26, 2024 | 5.757 | 5.926 | 5.727 | 5.846 | 229,156 | +0.09(+1.55%) |
Feb 23, 2024 | 5.688 | 5.767 | 5.578 | 5.757 | 281,459 | +0.05(+0.87%) |
Feb 22, 2024 | 5.817 | 5.817 | 5.668 | 5.707 | 267,443 | -0.13(-2.21%) |
Feb 21, 2024 | 5.757 | 5.856 | 5.668 | 5.836 | 206,933 | +0.07(+1.20%) |
Feb 20, 2024 | 5.896 | 5.896 | 5.717 | 5.767 | 472,714 | -0.18(-3.00%) |
Feb 16, 2024 | 6.045 | 6.045 | 5.871 | 5.946 | 201,104 | -0.17(-2.76%) |
Feb 15, 2024 | 6.104 | 6.194 | 6.024 | 6.114 | 318,651 | +0.08(+1.32%) |
Feb 14, 2024 | 5.936 | 6.055 | 5.876 | 6.035 | 157,170 | +0.17(+2.88%) |
Feb 13, 2024 | 5.975 | 6.055 | 5.777 | 5.866 | 246,420 | -0.36(-5.74%) |
Feb 12, 2024 | 6.095 | 6.323 | 6.095 | 6.224 | 268,076 | +0.10(+1.62%) |
Feb 09, 2024 | 6.075 | 6.204 | 5.990 | 6.124 | 124,884 | +0.12(+1.98%) |
Feb 08, 2024 | 5.827 | 6.169 | 5.807 | 6.005 | 224,693 | +0.22(+3.77%) |
Feb 07, 2024 | 5.926 | 5.926 | 5.732 | 5.787 | 225,478 | -0.15(-2.51%) |
Feb 06, 2024 | 5.797 | 5.956 | 5.777 | 5.936 | 143,185 | +0.16(+2.75%) |
Feb 05, 2024 | 5.836 | 5.926 | 5.658 | 5.777 | 200,820 | -0.16(-2.68%) |
Feb 02, 2024 | 5.896 | 5.995 | 5.767 | 5.936 | 142,083 | -0.08(-1.32%) |
Feb 01, 2024 | 6.045 | 6.075 | 5.807 | 6.015 | 154,256 | +0.14(+2.36%) |
Jan 31, 2024 | 6.214 | 6.214 | 5.856 | 5.876 | 313,862 | -0.28(-4.52%) |
Jan 30, 2024 | 6.363 | 6.363 | 6.055 | 6.154 | 278,454 | -0.23(-3.58%) |
Jan 29, 2024 | 6.184 | 6.402 | 6.035 | 6.382 | 239,035 | +0.24(+3.88%) |
Jan 26, 2024 | 6.234 | 6.333 | 6.104 | 6.144 | 162,292 | -0.01(-0.16%) |
Jan 25, 2024 | 6.442 | 6.442 | 6.055 | 6.154 | 207,704 | -0.19(-2.97%) |
Jan 24, 2024 | 6.422 | 6.551 | 6.288 | 6.343 | 259,513 | +0.04(+0.63%) |
Jan 23, 2024 | 6.333 | 6.611 | 6.273 | 6.303 | 275,669 | +0.02(+0.32%) |
Jan 22, 2024 | 5.876 | 6.293 | 5.866 | 6.283 | 226,082 | +0.45(+7.65%) |
Jan 19, 2024 | 5.737 | 5.856 | 5.588 | 5.836 | 141,720 | +0.15(+2.62%) |
Jan 18, 2024 | 5.698 | 5.707 | 5.549 | 5.688 | 190,266 | +0.06(+1.06%) |
Jan 17, 2024 | 5.648 | 5.698 | 5.549 | 5.628 | 173,701 | -0.09(-1.56%) |
Jan 16, 2024 | 5.767 | 5.802 | 5.578 | 5.717 | 235,055 | -0.12(-2.04%) |
Jan 12, 2024 | 5.906 | 5.956 | 5.798 | 5.836 | 155,997 | +0.06(+1.03%) |
Jan 11, 2024 | 5.906 | 5.906 | 5.668 | 5.777 | 244,951 | -0.14(-2.35%) |
Jan 10, 2024 | 5.956 | 6.005 | 5.803 | 5.916 | 166,911 | -0.05(-0.83%) |
Jan 09, 2024 | 6.035 | 6.065 | 5.876 | 5.966 | 200,680 | -0.09(-1.48%) |
Jan 08, 2024 | 6.174 | 6.303 | 6.015 | 6.055 | 194,198 | -0.08(-1.29%) |
Jan 05, 2024 | 6.204 | 6.333 | 6.114 | 6.134 | 317,948 | -0.12(-1.90%) |
Jan 04, 2024 | 5.777 | 6.382 | 5.707 | 6.253 | 582,337 | +0.18(+2.94%) |
Jan 03, 2024 | 6.134 | 6.452 | 6.055 | 6.075 | 341,656 | -0.44(-6.71%) |
Jan 02, 2024 | 6.869 | 7.127 | 6.472 | 6.511 | 678,497 | -0.33(-4.86%) |
Dec 29, 2023 | 6.412 | 6.968 | 6.303 | 6.844 | 1,999,656 | +0.44(+6.90%) |
Dec 28, 2023 | 6.670 | 6.710 | 6.273 | 6.402 | 376,659 | -0.33(-4.87%) |
Dec 27, 2023 | 6.690 | 6.740 | 6.536 | 6.730 | 342,177 | +0.07(+1.04%) |
Dec 26, 2023 | 6.571 | 6.809 | 6.571 | 6.660 | 272,829 | +0.20(+3.07%) |
Dec 22, 2023 | 6.402 | 6.531 | 6.372 | 6.462 | 220,453 | +0.06(+0.93%) |
Dec 21, 2023 | 6.363 | 6.531 | 6.323 | 6.402 | 272,797 | +0.06(+0.94%) |
Dec 20, 2023 | 6.531 | 6.789 | 6.333 | 6.343 | 592,734 | -0.09(-1.39%) |
Dec 19, 2023 | 6.343 | 6.640 | 6.323 | 6.432 | 586,428 | +0.08(+1.25%) |
Dec 18, 2023 | 6.055 | 6.382 | 5.906 | 6.353 | 416,489 | +0.32(+5.26%) |
Dec 15, 2023 | 6.095 | 6.095 | 5.876 | 6.035 | 529,709 | +0.01(+0.16%) |
Dec 14, 2023 | 5.876 | 6.164 | 5.817 | 6.025 | 1,067,674 | +0.21(+3.58%) |
Dec 13, 2023 | 5.727 | 5.846 | 5.509 | 5.817 | 710,096 | +0.23(+4.18%) |
Dec 12, 2023 | 5.717 | 5.717 | 5.529 | 5.583 | 215,446 | -0.15(-2.68%) |
Dec 11, 2023 | 6.055 | 6.065 | 5.668 | 5.737 | 273,587 | -0.28(-4.62%) |
Dec 08, 2023 | 5.956 | 6.095 | 5.906 | 6.015 | 185,513 | -0.02(-0.33%) |
Dec 07, 2023 | 6.154 | 6.154 | 6.005 | 6.035 | 191,741 | -0.16(-2.56%) |
Dec 06, 2023 | 6.035 | 6.283 | 6.025 | 6.194 | 362,749 | +0.24(+4.00%) |
Dec 05, 2023 | 6.243 | 6.243 | 5.906 | 5.956 | 214,660 | -0.27(-4.31%) |
Dec 04, 2023 | 6.224 | 6.521 | 6.075 | 6.224 | 378,520 | +0.00(+0.00%) |