Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.915 | 5.934 | 5.828 | 5.848 | 155,775 | -0.03(-0.58%) |
Feb 28, 2024 | 5.934 | 5.952 | 5.867 | 5.881 | 162,933 | -0.02(-0.41%) |
Feb 27, 2024 | 6.070 | 6.070 | 5.877 | 5.906 | 244,658 | -0.10(-1.61%) |
Feb 26, 2024 | 6.031 | 6.060 | 6.002 | 6.002 | 89,207 | -0.09(-1.43%) |
Feb 23, 2024 | 5.954 | 6.099 | 5.954 | 6.089 | 408,418 | +0.14(+2.27%) |
Feb 22, 2024 | 5.944 | 5.983 | 5.944 | 5.954 | 185,644 | +0.02(+0.33%) |
Feb 21, 2024 | 5.963 | 6.012 | 5.934 | 5.934 | 102,709 | -0.03(-0.49%) |
Feb 20, 2024 | 6.002 | 6.010 | 5.963 | 5.963 | 70,555 | -0.03(-0.48%) |
Feb 16, 2024 | 6.002 | 6.021 | 5.973 | 5.992 | 99,128 | +0.01(+0.16%) |
Feb 15, 2024 | 5.934 | 6.041 | 5.934 | 5.983 | 85,434 | +0.03(+0.49%) |
Feb 14, 2024 | 5.925 | 5.963 | 5.912 | 5.954 | 118,472 | +0.03(+0.49%) |
Feb 13, 2024 | 5.925 | 5.954 | 5.896 | 5.925 | 117,733 | -0.05(-0.81%) |
Feb 12, 2024 | 5.934 | 6.012 | 5.934 | 5.973 | 79,928 | +0.04(+0.65%) |
Feb 09, 2024 | 5.896 | 6.012 | 5.896 | 5.934 | 177,075 | -0.01(-0.15%) |
Feb 08, 2024 | 5.924 | 5.972 | 5.838 | 5.943 | 148,969 | -0.01(-0.16%) |
Feb 07, 2024 | 5.914 | 5.953 | 5.906 | 5.953 | 98,831 | +0.04(+0.59%) |
Feb 06, 2024 | 5.867 | 5.924 | 5.867 | 5.918 | 88,769 | +0.08(+1.37%) |
Feb 05, 2024 | 5.819 | 5.934 | 5.790 | 5.838 | 126,085 | +0.01(+0.16%) |
Feb 02, 2024 | 5.867 | 5.895 | 5.819 | 5.828 | 111,058 | -0.07(-1.14%) |
Feb 01, 2024 | 5.886 | 5.982 | 5.809 | 5.895 | 219,169 | +0.09(+1.49%) |
Jan 31, 2024 | 5.751 | 5.847 | 5.751 | 5.809 | 126,569 | +0.02(+0.33%) |
Jan 30, 2024 | 5.876 | 5.933 | 5.704 | 5.790 | 174,635 | -0.06(-0.98%) |
Jan 29, 2024 | 5.943 | 6.039 | 5.847 | 5.847 | 187,954 | -0.05(-0.81%) |
Jan 26, 2024 | 5.886 | 5.914 | 5.881 | 5.895 | 62,955 | -0.01(-0.16%) |
Jan 25, 2024 | 5.924 | 5.939 | 5.876 | 5.905 | 106,213 | +0.02(+0.33%) |
Jan 24, 2024 | 5.847 | 5.895 | 5.790 | 5.886 | 166,448 | +0.08(+1.32%) |
Jan 23, 2024 | 5.751 | 5.838 | 5.742 | 5.809 | 122,698 | +0.03(+0.50%) |
Jan 22, 2024 | 5.704 | 5.799 | 5.704 | 5.780 | 81,195 | +0.06(+1.00%) |
Jan 19, 2024 | 5.780 | 5.780 | 5.684 | 5.723 | 313,350 | -0.04(-0.67%) |
Jan 18, 2024 | 5.694 | 5.790 | 5.689 | 5.761 | 110,329 | +0.06(+1.01%) |
Jan 17, 2024 | 5.694 | 5.796 | 5.675 | 5.704 | 76,733 | -0.07(-1.16%) |
Jan 16, 2024 | 5.751 | 5.789 | 5.694 | 5.771 | 141,339 | +0.01(+0.17%) |
Jan 12, 2024 | 5.771 | 5.799 | 5.761 | 5.761 | 110,964 | -0.04(-0.66%) |
Jan 11, 2024 | 5.780 | 5.866 | 5.752 | 5.799 | 110,007 | -0.03(-0.48%) |
Jan 10, 2024 | 5.723 | 5.932 | 5.723 | 5.827 | 254,677 | +0.11(+2.00%) |
Jan 09, 2024 | 5.742 | 5.742 | 5.704 | 5.713 | 80,250 | -0.03(-0.50%) |
Jan 08, 2024 | 5.761 | 5.770 | 5.704 | 5.742 | 153,916 | +0.07(+1.17%) |
Jan 05, 2024 | 5.685 | 5.752 | 5.675 | 5.675 | 155,522 | -0.01(-0.17%) |
Jan 04, 2024 | 5.666 | 5.780 | 5.666 | 5.685 | 116,742 | +0.02(+0.34%) |
Jan 03, 2024 | 5.628 | 5.685 | 5.552 | 5.666 | 119,496 | +0.00(+0.00%) |
Jan 02, 2024 | 5.666 | 5.713 | 5.323 | 5.666 | 299,511 | -0.11(-1.97%) |
Dec 29, 2023 | 5.704 | 5.780 | 5.647 | 5.780 | 272,549 | +0.10(+1.84%) |
Dec 28, 2023 | 5.713 | 5.732 | 5.675 | 5.675 | 97,947 | +0.03(+0.51%) |
Dec 27, 2023 | 5.637 | 5.656 | 5.552 | 5.647 | 147,006 | +0.06(+1.02%) |
Dec 26, 2023 | 5.561 | 5.656 | 5.533 | 5.590 | 122,945 | +0.00(+0.00%) |
Dec 22, 2023 | 5.599 | 5.648 | 5.552 | 5.590 | 124,220 | +0.03(+0.51%) |
Dec 21, 2023 | 5.704 | 5.704 | 5.542 | 5.561 | 121,201 | +0.00(+0.00%) |
Dec 20, 2023 | 5.713 | 5.732 | 5.561 | 5.561 | 329,300 | -0.17(-2.99%) |
Dec 19, 2023 | 5.761 | 5.799 | 5.713 | 5.732 | 141,050 | -0.06(-0.99%) |
Dec 18, 2023 | 5.789 | 5.827 | 5.761 | 5.789 | 108,235 | +0.03(+0.50%) |
Dec 15, 2023 | 5.894 | 5.903 | 5.761 | 5.761 | 145,268 | -0.17(-2.88%) |
Dec 14, 2023 | 5.751 | 5.989 | 5.704 | 5.932 | 301,177 | +0.24(+4.17%) |
Dec 13, 2023 | 5.466 | 5.704 | 5.466 | 5.694 | 200,552 | +0.21(+3.81%) |
Dec 12, 2023 | 5.466 | 5.514 | 5.437 | 5.485 | 83,996 | -0.01(-0.17%) |
Dec 11, 2023 | 5.475 | 5.504 | 5.428 | 5.495 | 125,976 | +0.00(+0.00%) |
Dec 08, 2023 | 5.409 | 5.533 | 5.390 | 5.495 | 101,543 | +0.08(+1.42%) |
Dec 07, 2023 | 5.389 | 5.474 | 5.361 | 5.418 | 126,532 | +0.05(+0.88%) |
Dec 06, 2023 | 5.408 | 5.408 | 5.323 | 5.370 | 90,547 | +0.03(+0.53%) |
Dec 05, 2023 | 5.361 | 5.436 | 5.323 | 5.342 | 135,331 | -0.03(-0.53%) |
Dec 04, 2023 | 5.352 | 5.389 | 5.323 | 5.370 | 125,032 | +0.02(+0.35%) |