Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.120 | 6.210 | 5.970 | 6.164 | 23,356 | +0.19(+3.25%) |
Feb 28, 2024 | 5.900 | 6.070 | 5.870 | 5.970 | 23,750 | -0.08(-1.30%) |
Feb 27, 2024 | 5.990 | 6.049 | 5.890 | 6.049 | 78,217 | +0.03(+0.48%) |
Feb 26, 2024 | 6.020 | 6.075 | 5.840 | 6.020 | 49,194 | +0.00(+0.00%) |
Feb 23, 2024 | 6.020 | 6.020 | 5.820 | 6.020 | 39,924 | +0.00(+0.00%) |
Feb 22, 2024 | 6.000 | 6.020 | 5.900 | 6.020 | 47,217 | +0.14(+2.38%) |
Feb 21, 2024 | 5.810 | 5.930 | 5.800 | 5.880 | 19,607 | +0.08(+1.38%) |
Feb 20, 2024 | 5.940 | 5.980 | 5.800 | 5.800 | 23,883 | -0.21(-3.47%) |
Feb 16, 2024 | 5.970 | 6.080 | 5.900 | 6.008 | 10,350 | -0.06(-1.01%) |
Feb 15, 2024 | 5.710 | 6.100 | 5.710 | 6.070 | 25,742 | +0.27(+4.66%) |
Feb 14, 2024 | 5.920 | 5.920 | 5.690 | 5.800 | 11,776 | +0.10(+1.75%) |
Feb 13, 2024 | 6.090 | 6.090 | 5.520 | 5.700 | 72,771 | -0.40(-6.56%) |
Feb 12, 2024 | 5.740 | 6.120 | 5.740 | 6.100 | 39,783 | +0.32(+5.54%) |
Feb 09, 2024 | 5.950 | 5.950 | 5.620 | 5.780 | 35,496 | -0.04(-0.69%) |
Feb 08, 2024 | 5.940 | 5.940 | 5.620 | 5.820 | 16,907 | +0.16(+2.83%) |
Feb 07, 2024 | 5.930 | 5.930 | 5.630 | 5.660 | 61,110 | -0.24(-4.07%) |
Feb 06, 2024 | 6.040 | 6.040 | 5.830 | 5.900 | 41,723 | -0.14(-2.32%) |
Feb 05, 2024 | 6.080 | 6.100 | 5.750 | 6.040 | 133,287 | -0.10(-1.63%) |
Feb 02, 2024 | 6.100 | 6.150 | 6.000 | 6.140 | 19,348 | -0.05(-0.81%) |
Feb 01, 2024 | 6.330 | 6.350 | 5.990 | 6.190 | 53,438 | -0.01(-0.16%) |
Jan 31, 2024 | 6.640 | 6.640 | 6.200 | 6.200 | 19,888 | -0.34(-5.24%) |
Jan 30, 2024 | 6.740 | 6.740 | 6.540 | 6.543 | 29,984 | -0.24(-3.50%) |
Jan 29, 2024 | 6.590 | 6.780 | 6.540 | 6.780 | 12,382 | +0.14(+2.11%) |
Jan 26, 2024 | 6.700 | 6.730 | 6.580 | 6.640 | 18,745 | +0.07(+1.07%) |
Jan 25, 2024 | 6.630 | 6.630 | 6.420 | 6.570 | 25,642 | +0.21(+3.30%) |
Jan 24, 2024 | 6.450 | 6.550 | 6.330 | 6.360 | 76,265 | +0.02(+0.32%) |
Jan 23, 2024 | 6.630 | 6.630 | 6.310 | 6.340 | 26,395 | -0.25(-3.79%) |
Jan 22, 2024 | 6.240 | 6.670 | 6.240 | 6.590 | 71,987 | +0.35(+5.61%) |
Jan 19, 2024 | 6.150 | 6.250 | 6.020 | 6.240 | 35,189 | +0.12(+1.96%) |
Jan 18, 2024 | 6.365 | 6.365 | 5.950 | 6.120 | 76,513 | -0.04(-0.65%) |
Jan 17, 2024 | 6.340 | 6.360 | 6.030 | 6.160 | 49,587 | -0.28(-4.35%) |
Jan 16, 2024 | 6.610 | 6.610 | 6.380 | 6.440 | 54,578 | -0.36(-5.29%) |
Jan 12, 2024 | 6.760 | 6.970 | 6.680 | 6.800 | 56,780 | -0.07(-1.02%) |
Jan 11, 2024 | 7.180 | 7.180 | 6.660 | 6.870 | 142,551 | -0.29(-4.00%) |
Jan 10, 2024 | 7.140 | 7.200 | 6.990 | 7.156 | 98,803 | -0.04(-0.61%) |
Jan 09, 2024 | 7.100 | 7.200 | 6.900 | 7.200 | 26,634 | +0.02(+0.28%) |
Jan 08, 2024 | 6.950 | 7.180 | 6.910 | 7.180 | 22,377 | +0.30(+4.36%) |
Jan 05, 2024 | 7.000 | 7.059 | 6.790 | 6.880 | 36,574 | -0.19(-2.66%) |
Jan 04, 2024 | 7.030 | 7.160 | 7.010 | 7.068 | 43,121 | +0.00(+0.07%) |
Jan 03, 2024 | 7.400 | 7.400 | 7.000 | 7.063 | 25,580 | -0.34(-4.55%) |
Jan 02, 2024 | 7.360 | 7.620 | 7.360 | 7.400 | 85,234 | +0.00(+0.00%) |
Dec 29, 2023 | 7.620 | 7.654 | 7.400 | 7.400 | 60,763 | -0.29(-3.77%) |
Dec 28, 2023 | 7.600 | 7.740 | 7.600 | 7.690 | 19,617 | +0.10(+1.32%) |
Dec 27, 2023 | 7.660 | 7.740 | 7.540 | 7.590 | 54,199 | -0.08(-1.04%) |
Dec 26, 2023 | 7.450 | 7.730 | 7.450 | 7.670 | 40,106 | +0.27(+3.65%) |
Dec 22, 2023 | 7.480 | 7.666 | 7.400 | 7.400 | 32,181 | -0.06(-0.80%) |
Dec 21, 2023 | 7.380 | 7.490 | 7.337 | 7.460 | 28,450 | +0.15(+2.09%) |
Dec 20, 2023 | 7.640 | 7.680 | 7.239 | 7.307 | 56,707 | -0.29(-3.85%) |
Dec 19, 2023 | 7.290 | 7.600 | 7.240 | 7.600 | 61,049 | +0.50(+7.04%) |
Dec 18, 2023 | 7.430 | 7.490 | 7.100 | 7.100 | 22,476 | -0.37(-5.00%) |
Dec 15, 2023 | 7.655 | 7.687 | 7.391 | 7.474 | 29,407 | -0.25(-3.19%) |
Dec 14, 2023 | 7.370 | 7.794 | 7.320 | 7.720 | 79,003 | +0.54(+7.51%) |
Dec 13, 2023 | 6.550 | 7.250 | 6.460 | 7.180 | 40,842 | +0.63(+9.62%) |
Dec 12, 2023 | 6.720 | 6.720 | 6.516 | 6.550 | 38,966 | -0.17(-2.53%) |
Dec 11, 2023 | 6.650 | 6.800 | 6.650 | 6.720 | 25,530 | -0.08(-1.18%) |
Dec 08, 2023 | 6.660 | 6.800 | 6.565 | 6.800 | 46,269 | +0.17(+2.56%) |
Dec 07, 2023 | 6.460 | 6.654 | 6.460 | 6.630 | 20,977 | +0.18(+2.76%) |
Dec 06, 2023 | 6.580 | 6.810 | 6.452 | 6.452 | 29,771 | -0.05(-0.77%) |
Dec 05, 2023 | 6.570 | 6.585 | 6.420 | 6.502 | 10,722 | -0.13(-2.03%) |
Dec 04, 2023 | 6.300 | 6.744 | 6.300 | 6.636 | 37,355 | -0.05(-0.81%) |