Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.930 | 5.960 | 5.910 | 5.920 | 5,387,788 | +0.03(+0.51%) |
Feb 28, 2024 | 5.880 | 5.930 | 5.870 | 5.890 | 4,588,513 | +0.08(+1.38%) |
Feb 27, 2024 | 5.800 | 5.840 | 5.795 | 5.810 | 2,364,262 | +0.02(+0.35%) |
Feb 26, 2024 | 5.800 | 5.820 | 5.770 | 5.790 | 1,761,315 | -0.03(-0.52%) |
Feb 23, 2024 | 5.750 | 5.830 | 5.745 | 5.820 | 1,537,509 | +0.00(+0.00%) |
Feb 22, 2024 | 5.840 | 5.870 | 5.820 | 5.820 | 2,474,500 | -0.02(-0.34%) |
Feb 21, 2024 | 5.810 | 5.850 | 5.780 | 5.840 | 2,664,320 | +0.08(+1.39%) |
Feb 20, 2024 | 5.750 | 5.790 | 5.740 | 5.760 | 2,251,759 | +0.06(+1.05%) |
Feb 16, 2024 | 5.770 | 5.780 | 5.700 | 5.700 | 2,139,131 | -0.09(-1.55%) |
Feb 15, 2024 | 5.710 | 5.800 | 5.705 | 5.790 | 2,585,404 | +0.06(+1.05%) |
Feb 14, 2024 | 5.720 | 5.750 | 5.710 | 5.730 | 3,169,920 | +0.06(+1.06%) |
Feb 13, 2024 | 5.750 | 5.760 | 5.650 | 5.670 | 2,547,079 | -0.14(-2.41%) |
Feb 12, 2024 | 5.790 | 5.820 | 5.785 | 5.810 | 1,179,510 | +0.02(+0.35%) |
Feb 09, 2024 | 5.770 | 5.790 | 5.730 | 5.790 | 2,218,452 | +0.00(+0.00%) |
Feb 08, 2024 | 5.800 | 5.830 | 5.780 | 5.790 | 880,337 | -0.01(-0.17%) |
Feb 07, 2024 | 5.790 | 5.810 | 5.765 | 5.800 | 1,111,502 | +0.01(+0.17%) |
Feb 06, 2024 | 5.770 | 5.800 | 5.760 | 5.790 | 969,650 | +0.01(+0.17%) |
Feb 05, 2024 | 5.750 | 5.800 | 5.720 | 5.780 | 1,738,165 | -0.03(-0.52%) |
Feb 02, 2024 | 5.750 | 5.820 | 5.750 | 5.810 | 2,488,526 | -0.02(-0.34%) |
Feb 01, 2024 | 5.840 | 5.845 | 5.750 | 5.830 | 3,340,301 | +0.05(+0.87%) |
Jan 31, 2024 | 5.920 | 5.940 | 5.770 | 5.780 | 2,787,084 | -0.08(-1.37%) |
Jan 30, 2024 | 5.860 | 5.890 | 5.850 | 5.860 | 2,910,476 | -0.05(-0.85%) |
Jan 29, 2024 | 5.960 | 5.970 | 5.890 | 5.910 | 2,334,278 | -0.10(-1.66%) |
Jan 26, 2024 | 5.990 | 6.020 | 5.980 | 6.010 | 3,004,944 | +0.00(+0.00%) |
Jan 25, 2024 | 6.050 | 6.060 | 5.970 | 6.010 | 1,402,053 | -0.07(-1.15%) |
Jan 24, 2024 | 6.090 | 6.120 | 6.080 | 6.080 | 1,344,758 | +0.11(+1.84%) |
Jan 23, 2024 | 5.990 | 6.000 | 5.940 | 5.970 | 1,401,825 | -0.03(-0.50%) |
Jan 22, 2024 | 5.980 | 6.030 | 5.980 | 6.000 | 2,232,104 | +0.09(+1.52%) |
Jan 19, 2024 | 5.840 | 5.920 | 5.825 | 5.910 | 2,755,689 | +0.05(+0.85%) |
Jan 18, 2024 | 5.850 | 5.880 | 5.810 | 5.860 | 1,859,524 | +0.04(+0.69%) |
Jan 17, 2024 | 5.790 | 5.838 | 5.780 | 5.820 | 1,807,109 | +0.03(+0.52%) |
Jan 16, 2024 | 5.790 | 5.820 | 5.760 | 5.790 | 1,670,777 | +0.01(+0.17%) |
Jan 12, 2024 | 5.780 | 5.810 | 5.750 | 5.780 | 1,836,856 | +0.08(+1.40%) |
Jan 11, 2024 | 5.730 | 5.750 | 5.660 | 5.700 | 1,137,909 | -0.03(-0.52%) |
Jan 10, 2024 | 5.710 | 5.740 | 5.695 | 5.730 | 844,120 | +0.02(+0.35%) |
Jan 09, 2024 | 5.750 | 5.750 | 5.700 | 5.710 | 1,132,368 | -0.09(-1.55%) |
Jan 08, 2024 | 5.770 | 5.800 | 5.760 | 5.800 | 1,185,705 | +0.08(+1.40%) |
Jan 05, 2024 | 5.690 | 5.760 | 5.680 | 5.720 | 1,102,551 | +0.03(+0.53%) |
Jan 04, 2024 | 5.710 | 5.750 | 5.685 | 5.690 | 948,697 | +0.03(+0.53%) |
Jan 03, 2024 | 5.670 | 5.700 | 5.640 | 5.660 | 1,612,835 | -0.07(-1.22%) |
Jan 02, 2024 | 5.770 | 5.790 | 5.720 | 5.730 | 3,481,255 | -0.03(-0.52%) |
Dec 29, 2023 | 5.800 | 5.800 | 5.760 | 5.760 | 546,898 | -0.02(-0.35%) |
Dec 28, 2023 | 5.780 | 5.820 | 5.770 | 5.780 | 591,693 | -0.03(-0.52%) |
Dec 27, 2023 | 5.760 | 5.830 | 5.760 | 5.810 | 898,469 | +0.08(+1.40%) |
Dec 26, 2023 | 5.700 | 5.747 | 5.690 | 5.730 | 544,944 | +0.02(+0.35%) |
Dec 22, 2023 | 5.730 | 5.760 | 5.700 | 5.710 | 753,873 | +0.00(+0.00%) |
Dec 21, 2023 | 5.730 | 5.730 | 5.675 | 5.710 | 727,764 | +0.05(+0.88%) |
Dec 20, 2023 | 5.740 | 5.760 | 5.660 | 5.660 | 765,102 | -0.09(-1.57%) |
Dec 19, 2023 | 5.710 | 5.760 | 5.710 | 5.750 | 836,212 | +0.08(+1.41%) |
Dec 18, 2023 | 5.700 | 5.700 | 5.650 | 5.670 | 844,126 | -0.01(-0.18%) |
Dec 15, 2023 | 5.720 | 5.730 | 5.680 | 5.680 | 888,073 | -0.07(-1.22%) |
Dec 14, 2023 | 5.740 | 5.780 | 5.730 | 5.750 | 1,721,311 | -0.01(-0.17%) |
Dec 13, 2023 | 5.680 | 5.780 | 5.663 | 5.760 | 1,028,026 | +0.09(+1.59%) |
Dec 12, 2023 | 5.630 | 5.690 | 5.620 | 5.670 | 948,498 | +0.04(+0.71%) |
Dec 11, 2023 | 5.600 | 5.650 | 5.580 | 5.630 | 1,037,184 | +0.02(+0.36%) |
Dec 08, 2023 | 5.570 | 5.620 | 5.560 | 5.610 | 1,136,975 | +0.03(+0.54%) |
Dec 07, 2023 | 5.550 | 5.590 | 5.550 | 5.580 | 843,516 | +0.03(+0.54%) |
Dec 06, 2023 | 5.580 | 5.600 | 5.510 | 5.550 | 1,389,190 | +0.02(+0.36%) |
Dec 05, 2023 | 5.510 | 5.550 | 5.510 | 5.530 | 1,238,708 | +0.03(+0.55%) |
Dec 04, 2023 | 5.500 | 5.525 | 5.485 | 5.500 | 735,644 | -0.01(-0.18%) |