Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.930 | 6.050 | 5.740 | 6.000 | 2,097,926 | +0.07(+1.18%) |
Feb 28, 2024 | 6.110 | 6.245 | 5.890 | 5.930 | 1,083,381 | -0.21(-3.42%) |
Feb 27, 2024 | 6.360 | 6.510 | 6.075 | 6.140 | 3,091,014 | -0.19(-3.00%) |
Feb 26, 2024 | 6.150 | 6.500 | 6.020 | 6.330 | 1,052,497 | +0.22(+3.60%) |
Feb 23, 2024 | 6.110 | 6.200 | 5.925 | 6.110 | 1,650,649 | +0.04(+0.66%) |
Feb 22, 2024 | 6.260 | 6.300 | 5.880 | 6.070 | 1,003,323 | -0.13(-2.10%) |
Feb 21, 2024 | 6.610 | 6.700 | 6.160 | 6.200 | 2,023,368 | -0.46(-6.91%) |
Feb 20, 2024 | 6.750 | 6.930 | 6.650 | 6.660 | 1,511,274 | -0.17(-2.49%) |
Feb 16, 2024 | 7.000 | 7.040 | 6.710 | 6.830 | 1,239,653 | -0.25(-3.53%) |
Feb 15, 2024 | 7.250 | 7.310 | 7.015 | 7.080 | 1,642,020 | -0.17(-2.34%) |
Feb 14, 2024 | 7.010 | 7.370 | 6.930 | 7.250 | 3,769,649 | +0.40(+5.84%) |
Feb 13, 2024 | 6.730 | 7.060 | 6.550 | 6.850 | 1,608,914 | -0.14(-2.00%) |
Feb 12, 2024 | 6.520 | 7.230 | 6.410 | 6.990 | 5,054,380 | +0.61(+9.56%) |
Feb 09, 2024 | 6.040 | 6.510 | 5.980 | 6.380 | 6,045,165 | +0.38(+6.33%) |
Feb 08, 2024 | 6.500 | 6.500 | 5.560 | 6.000 | 12,049,303 | -0.32(-5.06%) |
Feb 07, 2024 | 6.360 | 6.550 | 6.230 | 6.320 | 376,217 | -0.09(-1.40%) |
Feb 06, 2024 | 6.260 | 6.580 | 6.100 | 6.410 | 594,840 | +0.17(+2.72%) |
Feb 05, 2024 | 5.990 | 6.350 | 5.824 | 6.240 | 624,659 | +0.21(+3.48%) |
Feb 02, 2024 | 5.840 | 6.110 | 5.690 | 6.030 | 909,583 | +0.10(+1.69%) |
Feb 01, 2024 | 6.120 | 6.205 | 5.880 | 5.930 | 2,068,453 | -0.09(-1.50%) |
Jan 31, 2024 | 5.860 | 6.260 | 5.850 | 6.020 | 468,280 | +0.16(+2.73%) |
Jan 30, 2024 | 6.030 | 6.360 | 5.850 | 5.860 | 458,800 | -0.28(-4.56%) |
Jan 29, 2024 | 5.940 | 6.400 | 5.910 | 6.140 | 966,713 | +0.20(+3.37%) |
Jan 26, 2024 | 5.910 | 6.010 | 5.680 | 5.940 | 1,126,180 | -0.01(-0.17%) |
Jan 25, 2024 | 5.800 | 5.950 | 5.530 | 5.950 | 1,681,719 | +0.21(+3.66%) |
Jan 24, 2024 | 5.470 | 6.100 | 5.470 | 5.740 | 2,028,776 | +0.22(+3.99%) |
Jan 23, 2024 | 5.680 | 5.790 | 5.410 | 5.520 | 1,321,735 | -0.23(-4.00%) |
Jan 22, 2024 | 6.260 | 6.430 | 5.715 | 5.750 | 1,592,187 | -0.36(-5.89%) |
Jan 19, 2024 | 6.350 | 6.450 | 5.965 | 6.110 | 1,573,101 | -0.21(-3.32%) |
Jan 18, 2024 | 6.520 | 6.540 | 6.020 | 6.320 | 1,293,657 | -0.17(-2.62%) |
Jan 17, 2024 | 7.170 | 7.200 | 6.320 | 6.490 | 1,448,571 | -0.72(-9.99%) |
Jan 16, 2024 | 7.100 | 7.250 | 6.870 | 7.210 | 829,142 | +0.02(+0.28%) |
Jan 12, 2024 | 7.350 | 7.450 | 6.950 | 7.190 | 1,469,965 | -0.10(-1.37%) |
Jan 11, 2024 | 6.810 | 7.310 | 6.570 | 7.290 | 1,695,602 | +0.50(+7.36%) |
Jan 10, 2024 | 6.660 | 7.100 | 6.460 | 6.790 | 1,358,189 | -0.05(-0.73%) |
Jan 09, 2024 | 6.460 | 6.840 | 6.420 | 6.840 | 1,073,389 | +0.26(+3.95%) |
Jan 08, 2024 | 6.250 | 6.745 | 5.940 | 6.580 | 2,512,657 | +0.30(+4.78%) |
Jan 05, 2024 | 6.300 | 6.499 | 6.182 | 6.280 | 1,233,075 | -0.07(-1.10%) |
Jan 04, 2024 | 6.650 | 6.650 | 6.190 | 6.350 | 1,334,438 | -0.26(-3.93%) |
Jan 03, 2024 | 6.800 | 7.000 | 6.560 | 6.610 | 782,186 | -0.23(-3.36%) |
Jan 02, 2024 | 6.350 | 7.000 | 6.310 | 6.840 | 869,029 | +0.40(+6.21%) |
Dec 29, 2023 | 6.680 | 6.840 | 6.330 | 6.440 | 2,368,003 | -0.19(-2.87%) |
Dec 28, 2023 | 6.610 | 6.810 | 6.350 | 6.630 | 2,717,721 | +0.00(+0.00%) |
Dec 27, 2023 | 6.630 | 6.940 | 6.340 | 6.630 | 1,986,099 | +0.09(+1.38%) |
Dec 26, 2023 | 5.750 | 6.560 | 5.690 | 6.540 | 2,294,558 | +0.86(+15.14%) |
Dec 22, 2023 | 5.700 | 5.900 | 5.629 | 5.680 | 650,850 | +0.04(+0.71%) |
Dec 21, 2023 | 5.580 | 5.740 | 5.570 | 5.640 | 1,061,143 | +0.14(+2.55%) |
Dec 20, 2023 | 5.200 | 5.700 | 5.185 | 5.500 | 1,789,302 | +0.30(+5.77%) |
Dec 19, 2023 | 5.220 | 5.440 | 5.080 | 5.200 | 1,149,936 | +0.02(+0.39%) |
Dec 18, 2023 | 5.050 | 5.200 | 4.950 | 5.180 | 820,502 | +0.17(+3.39%) |
Dec 15, 2023 | 4.900 | 5.060 | 4.900 | 5.010 | 1,164,689 | +0.04(+0.80%) |
Dec 14, 2023 | 4.950 | 5.140 | 4.720 | 4.970 | 1,776,388 | +0.12(+2.47%) |
Dec 13, 2023 | 4.800 | 4.935 | 4.610 | 4.850 | 1,742,859 | +0.35(+7.78%) |
Dec 12, 2023 | 4.470 | 4.620 | 4.440 | 4.500 | 774,069 | +0.01(+0.22%) |
Dec 11, 2023 | 4.300 | 4.700 | 4.170 | 4.490 | 1,214,262 | +0.13(+2.98%) |
Dec 08, 2023 | 4.170 | 4.480 | 3.900 | 4.360 | 1,029,102 | +0.28(+6.86%) |
Dec 07, 2023 | 3.940 | 4.105 | 3.870 | 4.080 | 314,896 | +0.19(+4.88%) |
Dec 06, 2023 | 4.040 | 4.200 | 3.805 | 3.890 | 773,467 | -0.12(-2.99%) |
Dec 05, 2023 | 3.860 | 4.105 | 3.800 | 4.010 | 288,915 | +0.11(+2.82%) |
Dec 04, 2023 | 4.160 | 4.200 | 3.840 | 3.900 | 449,162 | -0.29(-6.92%) |