Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.290 | 6.290 | 6.040 | 6.170 | 188,012 | +0.04(+0.65%) |
Feb 28, 2024 | 6.070 | 6.290 | 6.030 | 6.130 | 180,328 | -0.03(-0.49%) |
Feb 27, 2024 | 5.980 | 6.240 | 5.838 | 6.160 | 208,712 | +0.32(+5.48%) |
Feb 26, 2024 | 5.890 | 6.080 | 5.740 | 5.840 | 89,739 | +0.04(+0.69%) |
Feb 23, 2024 | 5.810 | 5.855 | 5.710 | 5.800 | 95,951 | +0.02(+0.35%) |
Feb 22, 2024 | 5.970 | 5.970 | 5.695 | 5.780 | 120,149 | -0.08(-1.37%) |
Feb 21, 2024 | 5.900 | 5.985 | 5.750 | 5.860 | 114,713 | -0.04(-0.68%) |
Feb 20, 2024 | 5.960 | 6.130 | 5.800 | 5.900 | 180,149 | -0.16(-2.64%) |
Feb 16, 2024 | 6.310 | 6.410 | 5.940 | 6.060 | 202,020 | -0.28(-4.42%) |
Feb 15, 2024 | 6.290 | 6.470 | 6.275 | 6.340 | 134,879 | +0.03(+0.48%) |
Feb 14, 2024 | 6.140 | 6.470 | 6.120 | 6.310 | 147,269 | +0.25(+4.13%) |
Feb 13, 2024 | 6.650 | 6.650 | 5.970 | 6.060 | 257,279 | -0.64(-9.55%) |
Feb 12, 2024 | 6.600 | 6.830 | 6.458 | 6.700 | 164,308 | +0.18(+2.76%) |
Feb 09, 2024 | 6.310 | 6.590 | 6.195 | 6.520 | 176,577 | +0.23(+3.66%) |
Feb 08, 2024 | 6.410 | 6.510 | 6.090 | 6.290 | 118,151 | -0.17(-2.63%) |
Feb 07, 2024 | 6.530 | 6.540 | 6.330 | 6.460 | 109,467 | -0.02(-0.31%) |
Feb 06, 2024 | 6.000 | 6.510 | 6.000 | 6.480 | 144,841 | +0.43(+7.11%) |
Feb 05, 2024 | 5.790 | 6.100 | 5.640 | 6.050 | 142,463 | +0.14(+2.37%) |
Feb 02, 2024 | 5.990 | 6.030 | 5.830 | 5.910 | 101,947 | -0.20(-3.27%) |
Feb 01, 2024 | 6.180 | 6.180 | 5.911 | 6.110 | 99,157 | +0.04(+0.66%) |
Jan 31, 2024 | 6.250 | 6.400 | 6.060 | 6.070 | 112,175 | -0.24(-3.80%) |
Jan 30, 2024 | 6.820 | 6.920 | 6.310 | 6.310 | 98,782 | -0.59(-8.55%) |
Jan 29, 2024 | 6.740 | 6.900 | 6.510 | 6.900 | 115,465 | +0.15(+2.22%) |
Jan 26, 2024 | 6.790 | 6.930 | 6.580 | 6.750 | 80,754 | +0.03(+0.45%) |
Jan 25, 2024 | 6.720 | 6.850 | 6.410 | 6.720 | 112,248 | +0.16(+2.44%) |
Jan 24, 2024 | 6.720 | 6.840 | 6.540 | 6.560 | 146,672 | -0.05(-0.76%) |
Jan 23, 2024 | 6.720 | 6.870 | 6.400 | 6.610 | 125,183 | +0.02(+0.30%) |
Jan 22, 2024 | 6.070 | 6.640 | 6.058 | 6.590 | 195,103 | +0.47(+7.68%) |
Jan 19, 2024 | 6.050 | 6.140 | 5.840 | 6.120 | 166,836 | +0.10(+1.66%) |
Jan 18, 2024 | 6.190 | 6.200 | 5.920 | 6.020 | 134,932 | -0.14(-2.27%) |
Jan 17, 2024 | 5.980 | 6.180 | 5.890 | 6.160 | 174,705 | +0.03(+0.49%) |
Jan 16, 2024 | 6.190 | 6.290 | 6.000 | 6.130 | 182,194 | -0.23(-3.62%) |
Jan 12, 2024 | 6.530 | 6.550 | 6.250 | 6.360 | 171,915 | -0.07(-1.09%) |
Jan 11, 2024 | 6.650 | 6.750 | 6.375 | 6.430 | 184,956 | -0.36(-5.30%) |
Jan 10, 2024 | 6.950 | 7.070 | 6.480 | 6.790 | 268,276 | -0.13(-1.88%) |
Jan 09, 2024 | 6.550 | 6.940 | 6.450 | 6.920 | 163,223 | +0.29(+4.37%) |
Jan 08, 2024 | 6.230 | 6.690 | 6.160 | 6.630 | 145,316 | +0.33(+5.24%) |
Jan 05, 2024 | 6.700 | 6.700 | 6.140 | 6.300 | 276,101 | -0.47(-6.94%) |
Jan 04, 2024 | 7.070 | 7.100 | 6.690 | 6.770 | 216,222 | -0.25(-3.56%) |
Jan 03, 2024 | 7.310 | 7.400 | 6.980 | 7.020 | 159,575 | -0.31(-4.23%) |
Jan 02, 2024 | 6.990 | 7.570 | 6.925 | 7.330 | 209,791 | +0.31(+4.42%) |
Dec 29, 2023 | 7.110 | 7.320 | 6.920 | 7.020 | 158,291 | -0.10(-1.40%) |
Dec 28, 2023 | 7.110 | 7.330 | 7.025 | 7.120 | 505,555 | +0.01(+0.14%) |
Dec 27, 2023 | 7.190 | 7.234 | 6.720 | 7.110 | 290,369 | -0.04(-0.56%) |
Dec 26, 2023 | 7.120 | 7.600 | 7.120 | 7.150 | 375,861 | +0.08(+1.13%) |
Dec 22, 2023 | 6.650 | 7.160 | 6.550 | 7.070 | 1,096,736 | +0.56(+8.60%) |
Dec 21, 2023 | 5.820 | 6.590 | 5.710 | 6.510 | 2,409,313 | +1.60(+32.59%) |
Dec 20, 2023 | 4.960 | 5.090 | 4.790 | 4.910 | 324,907 | +0.02(+0.41%) |
Dec 19, 2023 | 4.560 | 4.910 | 4.560 | 4.890 | 372,583 | +0.38(+8.31%) |
Dec 18, 2023 | 4.480 | 4.560 | 4.350 | 4.515 | 317,653 | +0.01(+0.33%) |
Dec 15, 2023 | 4.730 | 4.785 | 4.460 | 4.500 | 269,486 | -0.17(-3.64%) |
Dec 14, 2023 | 4.980 | 5.000 | 4.650 | 4.670 | 329,792 | -0.10(-2.10%) |
Dec 13, 2023 | 4.490 | 4.810 | 4.320 | 4.770 | 394,205 | +0.26(+5.76%) |
Dec 12, 2023 | 4.490 | 4.600 | 4.360 | 4.510 | 375,013 | +0.00(+0.00%) |
Dec 11, 2023 | 4.700 | 4.720 | 4.440 | 4.510 | 402,461 | -0.19(-4.04%) |
Dec 08, 2023 | 4.790 | 4.950 | 4.630 | 4.700 | 339,149 | -0.19(-3.89%) |
Dec 07, 2023 | 4.970 | 5.090 | 4.840 | 4.890 | 186,407 | -0.07(-1.41%) |
Dec 06, 2023 | 5.100 | 5.140 | 4.880 | 4.960 | 155,086 | -0.12(-2.36%) |
Dec 05, 2023 | 5.140 | 5.330 | 5.040 | 5.080 | 135,790 | -0.14(-2.68%) |
Dec 04, 2023 | 5.220 | 5.582 | 5.160 | 5.220 | 127,228 | -0.16(-2.97%) |