Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.583 | 5.602 | 5.472 | 5.602 | 9,308,403 | +0.07(+1.21%) |
Feb 28, 2024 | 5.631 | 5.631 | 5.525 | 5.535 | 4,076,352 | -0.13(-2.36%) |
Feb 27, 2024 | 5.573 | 5.698 | 5.556 | 5.669 | 3,900,116 | +0.14(+2.60%) |
Feb 26, 2024 | 5.726 | 5.726 | 5.458 | 5.525 | 6,935,172 | -0.19(-3.35%) |
Feb 23, 2024 | 5.621 | 5.717 | 5.525 | 5.717 | 4,308,485 | +0.11(+2.05%) |
Feb 22, 2024 | 5.631 | 5.650 | 5.573 | 5.602 | 3,684,446 | -0.04(-0.68%) |
Feb 21, 2024 | 5.650 | 5.726 | 5.602 | 5.640 | 4,684,668 | -0.03(-0.51%) |
Feb 20, 2024 | 5.707 | 5.770 | 5.643 | 5.669 | 3,685,260 | -0.09(-1.50%) |
Feb 16, 2024 | 5.707 | 5.851 | 5.707 | 5.755 | 4,203,685 | -0.02(-0.33%) |
Feb 15, 2024 | 5.650 | 5.813 | 5.650 | 5.774 | 4,171,239 | +0.15(+2.73%) |
Feb 14, 2024 | 5.497 | 5.635 | 5.482 | 5.621 | 4,213,450 | +0.18(+3.35%) |
Feb 13, 2024 | 5.449 | 5.497 | 5.382 | 5.439 | 8,213,767 | -0.19(-3.40%) |
Feb 12, 2024 | 5.564 | 5.655 | 5.506 | 5.631 | 3,318,582 | +0.09(+1.55%) |
Feb 09, 2024 | 5.506 | 5.554 | 5.401 | 5.544 | 2,762,436 | +0.04(+0.70%) |
Feb 08, 2024 | 5.516 | 5.554 | 5.449 | 5.506 | 3,615,157 | -0.04(-0.69%) |
Feb 07, 2024 | 5.650 | 5.669 | 5.540 | 5.544 | 2,259,595 | -0.07(-1.19%) |
Feb 06, 2024 | 5.506 | 5.688 | 5.477 | 5.612 | 3,593,914 | +0.10(+1.74%) |
Feb 05, 2024 | 5.650 | 5.650 | 5.477 | 5.516 | 5,005,484 | -0.21(-3.68%) |
Feb 02, 2024 | 5.755 | 5.755 | 5.602 | 5.726 | 5,025,441 | -0.09(-1.48%) |
Feb 01, 2024 | 5.707 | 5.813 | 5.621 | 5.813 | 3,610,364 | +0.13(+2.36%) |
Jan 31, 2024 | 5.832 | 5.927 | 5.669 | 5.679 | 5,210,155 | -0.13(-2.31%) |
Jan 30, 2024 | 5.774 | 5.865 | 5.750 | 5.813 | 4,074,248 | +0.00(+0.00%) |
Jan 29, 2024 | 5.784 | 5.846 | 5.669 | 5.813 | 2,526,847 | +0.05(+0.83%) |
Jan 26, 2024 | 5.841 | 5.899 | 5.738 | 5.765 | 3,126,166 | -0.07(-1.15%) |
Jan 25, 2024 | 5.707 | 5.851 | 5.626 | 5.832 | 5,106,279 | +0.24(+4.28%) |
Jan 24, 2024 | 5.774 | 5.797 | 5.592 | 5.592 | 3,106,717 | -0.09(-1.52%) |
Jan 23, 2024 | 5.717 | 5.736 | 5.631 | 5.679 | 3,182,318 | -0.01(-0.17%) |
Jan 22, 2024 | 5.707 | 5.803 | 5.650 | 5.688 | 3,439,716 | -0.02(-0.34%) |
Jan 19, 2024 | 5.707 | 5.755 | 5.650 | 5.707 | 6,666,451 | +0.01(+0.17%) |
Jan 18, 2024 | 5.841 | 5.870 | 5.655 | 5.698 | 5,111,356 | -0.11(-1.98%) |
Jan 17, 2024 | 5.956 | 6.004 | 5.765 | 5.813 | 7,651,692 | -0.23(-3.80%) |
Jan 16, 2024 | 6.062 | 6.144 | 6.004 | 6.042 | 5,387,234 | -0.08(-1.25%) |
Jan 12, 2024 | 6.176 | 6.301 | 6.109 | 6.119 | 3,967,740 | -0.01(-0.16%) |
Jan 11, 2024 | 6.282 | 6.301 | 5.947 | 6.129 | 7,482,642 | -0.19(-3.03%) |
Jan 10, 2024 | 6.282 | 6.387 | 6.191 | 6.320 | 4,223,668 | +0.02(+0.30%) |
Jan 09, 2024 | 6.330 | 6.378 | 6.282 | 6.301 | 3,922,144 | -0.07(-1.05%) |
Jan 08, 2024 | 6.311 | 6.454 | 6.272 | 6.368 | 5,481,505 | +0.13(+2.15%) |
Jan 05, 2024 | 6.090 | 6.282 | 6.052 | 6.234 | 3,840,438 | +0.12(+2.04%) |
Jan 04, 2024 | 6.090 | 6.153 | 6.042 | 6.109 | 3,312,862 | +0.02(+0.31%) |
Jan 03, 2024 | 6.109 | 6.129 | 6.014 | 6.090 | 2,904,042 | -0.09(-1.40%) |
Jan 02, 2024 | 6.014 | 6.244 | 6.004 | 6.176 | 4,498,525 | +0.12(+2.06%) |
Dec 29, 2023 | 6.004 | 6.066 | 5.966 | 6.052 | 3,274,950 | +0.00(+0.00%) |
Dec 28, 2023 | 6.090 | 6.105 | 6.004 | 6.052 | 2,995,584 | +0.11(+1.91%) |
Dec 27, 2023 | 5.957 | 6.002 | 5.911 | 5.939 | 2,905,040 | -0.06(-1.07%) |
Dec 26, 2023 | 5.920 | 6.022 | 5.902 | 6.003 | 2,052,386 | +0.08(+1.40%) |
Dec 22, 2023 | 5.893 | 5.953 | 5.874 | 5.920 | 2,702,170 | +0.04(+0.62%) |
Dec 21, 2023 | 5.856 | 5.985 | 5.838 | 5.884 | 3,401,304 | +0.06(+1.11%) |
Dec 20, 2023 | 5.966 | 5.966 | 5.810 | 5.819 | 2,792,920 | -0.15(-2.47%) |
Dec 19, 2023 | 5.902 | 6.022 | 5.902 | 5.966 | 4,200,322 | +0.08(+1.41%) |
Dec 18, 2023 | 5.957 | 6.003 | 5.842 | 5.884 | 5,383,691 | -0.06(-1.08%) |
Dec 15, 2023 | 6.031 | 6.031 | 5.888 | 5.948 | 8,454,924 | -0.05(-0.77%) |
Dec 14, 2023 | 5.902 | 6.031 | 5.884 | 5.994 | 9,146,076 | +0.13(+2.19%) |
Dec 13, 2023 | 5.544 | 5.865 | 5.465 | 5.865 | 4,413,783 | +0.34(+6.16%) |
Dec 12, 2023 | 5.571 | 5.571 | 5.456 | 5.525 | 3,988,524 | -0.06(-1.15%) |
Dec 11, 2023 | 5.525 | 5.589 | 5.507 | 5.589 | 3,601,095 | +0.01(+0.16%) |
Dec 08, 2023 | 5.580 | 5.635 | 5.516 | 5.580 | 2,352,637 | -0.02(-0.33%) |
Dec 07, 2023 | 5.691 | 5.746 | 5.580 | 5.599 | 3,897,860 | -0.06(-1.14%) |
Dec 06, 2023 | 5.727 | 5.783 | 5.649 | 5.663 | 3,678,380 | -0.03(-0.48%) |
Dec 05, 2023 | 5.819 | 5.838 | 5.663 | 5.691 | 3,800,493 | -0.16(-2.67%) |
Dec 04, 2023 | 5.737 | 5.865 | 5.718 | 5.847 | 3,532,632 | +0.04(+0.63%) |