Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.550 | 5.610 | 5.480 | 5.580 | 143,532 | +0.04(+0.72%) |
Feb 28, 2024 | 5.640 | 5.727 | 5.490 | 5.540 | 80,657 | -0.20(-3.40%) |
Feb 27, 2024 | 5.710 | 5.750 | 5.600 | 5.735 | 50,213 | +0.06(+0.97%) |
Feb 26, 2024 | 5.820 | 5.840 | 5.530 | 5.680 | 251,323 | -0.14(-2.41%) |
Feb 23, 2024 | 5.590 | 6.132 | 5.502 | 5.820 | 450,974 | +0.25(+4.49%) |
Feb 22, 2024 | 5.570 | 5.580 | 5.376 | 5.570 | 123,454 | +0.11(+2.01%) |
Feb 21, 2024 | 5.520 | 5.564 | 5.450 | 5.460 | 62,895 | -0.05(-0.91%) |
Feb 20, 2024 | 5.450 | 5.610 | 5.440 | 5.510 | 112,421 | +0.07(+1.29%) |
Feb 16, 2024 | 5.420 | 5.440 | 5.345 | 5.440 | 53,094 | +0.06(+1.12%) |
Feb 15, 2024 | 5.340 | 5.380 | 5.290 | 5.380 | 53,473 | +0.08(+1.51%) |
Feb 14, 2024 | 5.200 | 5.320 | 5.180 | 5.300 | 32,268 | +0.13(+2.43%) |
Feb 13, 2024 | 5.310 | 5.320 | 5.150 | 5.174 | 77,324 | -0.15(-2.74%) |
Feb 12, 2024 | 5.220 | 5.330 | 5.200 | 5.320 | 57,547 | +0.12(+2.31%) |
Feb 09, 2024 | 5.170 | 5.240 | 5.120 | 5.200 | 78,671 | +0.02(+0.39%) |
Feb 08, 2024 | 5.250 | 5.280 | 5.170 | 5.180 | 64,874 | +0.01(+0.19%) |
Feb 07, 2024 | 5.280 | 5.290 | 5.170 | 5.170 | 67,783 | -0.12(-2.27%) |
Feb 06, 2024 | 5.260 | 5.290 | 5.190 | 5.290 | 47,115 | +0.06(+1.15%) |
Feb 05, 2024 | 5.250 | 5.270 | 5.180 | 5.230 | 33,597 | -0.02(-0.38%) |
Feb 02, 2024 | 5.330 | 5.330 | 5.210 | 5.250 | 51,690 | -0.07(-1.32%) |
Feb 01, 2024 | 5.210 | 5.336 | 5.210 | 5.320 | 55,603 | +0.11(+2.03%) |
Jan 31, 2024 | 5.190 | 5.260 | 5.170 | 5.214 | 67,960 | +0.02(+0.46%) |
Jan 30, 2024 | 5.200 | 5.220 | 5.170 | 5.190 | 23,722 | +0.00(+0.00%) |
Jan 29, 2024 | 5.200 | 5.260 | 5.150 | 5.190 | 63,391 | +0.02(+0.39%) |
Jan 26, 2024 | 5.100 | 5.230 | 5.100 | 5.170 | 81,286 | +0.04(+0.78%) |
Jan 25, 2024 | 5.160 | 5.240 | 5.090 | 5.130 | 61,878 | -0.06(-1.16%) |
Jan 24, 2024 | 5.260 | 5.310 | 5.100 | 5.190 | 63,802 | -0.11(-2.08%) |
Jan 23, 2024 | 5.370 | 5.370 | 5.180 | 5.300 | 60,563 | -0.13(-2.39%) |
Jan 22, 2024 | 5.380 | 5.470 | 5.260 | 5.430 | 84,425 | +0.11(+2.07%) |
Jan 19, 2024 | 5.210 | 5.420 | 5.210 | 5.320 | 90,232 | +0.08(+1.53%) |
Jan 18, 2024 | 4.970 | 5.242 | 4.964 | 5.240 | 131,275 | +0.31(+6.29%) |
Jan 17, 2024 | 5.070 | 5.110 | 4.730 | 4.930 | 222,612 | -0.19(-3.71%) |
Jan 16, 2024 | 5.270 | 5.320 | 5.060 | 5.120 | 136,614 | -0.07(-1.35%) |
Jan 12, 2024 | 5.350 | 5.470 | 5.120 | 5.190 | 170,724 | -0.11(-2.08%) |
Jan 11, 2024 | 5.200 | 5.501 | 5.200 | 5.300 | 273,238 | +0.20(+3.92%) |
Jan 10, 2024 | 5.320 | 5.460 | 5.000 | 5.100 | 301,405 | -0.14(-2.67%) |
Jan 09, 2024 | 5.600 | 5.660 | 5.160 | 5.240 | 350,693 | -0.42(-7.42%) |
Jan 08, 2024 | 6.160 | 6.230 | 5.550 | 5.660 | 298,981 | -0.47(-7.67%) |
Jan 05, 2024 | 6.130 | 6.191 | 6.095 | 6.130 | 11,722 | -0.05(-0.81%) |
Jan 04, 2024 | 6.020 | 6.180 | 6.017 | 6.180 | 39,183 | +0.15(+2.49%) |
Jan 03, 2024 | 6.160 | 6.243 | 6.010 | 6.030 | 51,194 | -0.13(-2.11%) |
Jan 02, 2024 | 6.400 | 6.472 | 6.080 | 6.160 | 60,993 | -0.30(-4.64%) |
Dec 29, 2023 | 6.580 | 6.580 | 6.000 | 6.460 | 150,952 | -0.12(-1.82%) |
Dec 28, 2023 | 6.470 | 6.580 | 6.470 | 6.580 | 15,895 | -0.04(-0.60%) |
Dec 27, 2023 | 6.570 | 6.630 | 6.570 | 6.620 | 22,360 | -0.01(-0.15%) |
Dec 26, 2023 | 6.530 | 6.630 | 6.460 | 6.630 | 36,530 | +0.14(+2.16%) |
Dec 22, 2023 | 6.420 | 6.540 | 6.385 | 6.490 | 36,854 | +0.09(+1.41%) |
Dec 21, 2023 | 6.400 | 6.450 | 6.335 | 6.400 | 24,982 | +0.01(+0.16%) |
Dec 20, 2023 | 6.330 | 6.390 | 6.259 | 6.390 | 30,785 | +0.08(+1.27%) |
Dec 19, 2023 | 6.200 | 6.310 | 6.110 | 6.310 | 29,648 | +0.21(+3.44%) |
Dec 18, 2023 | 6.250 | 6.316 | 6.024 | 6.100 | 51,595 | -0.12(-1.93%) |
Dec 15, 2023 | 6.250 | 6.300 | 6.210 | 6.220 | 21,711 | -0.01(-0.16%) |
Dec 14, 2023 | 6.310 | 6.390 | 6.160 | 6.230 | 43,835 | -0.08(-1.27%) |
Dec 13, 2023 | 6.340 | 6.380 | 6.300 | 6.310 | 19,799 | -0.07(-1.10%) |
Dec 12, 2023 | 6.400 | 6.400 | 6.324 | 6.380 | 12,528 | -0.02(-0.31%) |
Dec 11, 2023 | 6.390 | 6.400 | 6.200 | 6.400 | 27,675 | +0.01(+0.16%) |
Dec 08, 2023 | 6.280 | 6.390 | 6.273 | 6.390 | 49,466 | +0.06(+0.95%) |
Dec 07, 2023 | 6.190 | 6.340 | 6.126 | 6.330 | 53,217 | -0.07(-1.09%) |
Dec 06, 2023 | 6.200 | 6.400 | 6.150 | 6.400 | 53,648 | +0.16(+2.56%) |
Dec 05, 2023 | 6.200 | 6.285 | 6.140 | 6.240 | 63,667 | +0.07(+1.13%) |
Dec 04, 2023 | 6.070 | 6.180 | 6.070 | 6.170 | 39,237 | +0.07(+1.15%) |