Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.870 | 6.180 | 5.870 | 5.970 | 1,851,018 | +0.11(+1.88%) |
Feb 28, 2024 | 5.650 | 5.930 | 5.500 | 5.860 | 1,886,060 | +0.28(+5.02%) |
Feb 27, 2024 | 5.270 | 5.680 | 5.200 | 5.580 | 2,792,650 | +0.40(+7.72%) |
Feb 26, 2024 | 5.080 | 5.220 | 4.950 | 5.180 | 1,876,928 | +0.12(+2.37%) |
Feb 23, 2024 | 5.090 | 5.150 | 4.910 | 5.060 | 1,543,820 | -0.02(-0.39%) |
Feb 22, 2024 | 5.160 | 5.330 | 4.930 | 5.080 | 2,230,864 | -0.18(-3.42%) |
Feb 21, 2024 | 5.220 | 5.340 | 5.180 | 5.260 | 875,162 | +0.05(+0.96%) |
Feb 20, 2024 | 5.450 | 5.450 | 5.150 | 5.210 | 1,431,998 | -0.25(-4.58%) |
Feb 16, 2024 | 5.430 | 5.580 | 5.380 | 5.460 | 1,469,234 | +0.03(+0.55%) |
Feb 15, 2024 | 5.230 | 5.470 | 5.221 | 5.430 | 1,607,497 | +0.21(+4.02%) |
Feb 14, 2024 | 5.210 | 5.230 | 4.900 | 5.220 | 1,890,972 | +0.09(+1.75%) |
Feb 13, 2024 | 5.230 | 5.244 | 5.090 | 5.130 | 1,562,973 | -0.23(-4.29%) |
Feb 12, 2024 | 5.210 | 5.440 | 5.199 | 5.360 | 1,848,987 | +0.11(+2.10%) |
Feb 09, 2024 | 5.310 | 5.360 | 5.210 | 5.250 | 1,206,270 | -0.06(-1.13%) |
Feb 08, 2024 | 5.300 | 5.390 | 5.270 | 5.310 | 1,001,200 | -0.04(-0.75%) |
Feb 07, 2024 | 5.410 | 5.430 | 5.275 | 5.350 | 1,283,555 | -0.04(-0.74%) |
Feb 06, 2024 | 5.250 | 5.390 | 5.240 | 5.390 | 2,435,938 | +0.12(+2.28%) |
Feb 05, 2024 | 5.640 | 5.640 | 5.230 | 5.270 | 2,739,385 | -0.45(-7.87%) |
Feb 02, 2024 | 5.900 | 5.940 | 5.550 | 5.720 | 2,155,044 | -0.21(-3.54%) |
Feb 01, 2024 | 6.100 | 6.110 | 5.900 | 5.930 | 1,132,522 | -0.02(-0.34%) |
Jan 31, 2024 | 5.960 | 6.250 | 5.920 | 5.950 | 1,256,126 | -0.05(-0.83%) |
Jan 30, 2024 | 6.090 | 6.120 | 5.950 | 6.000 | 1,292,747 | -0.11(-1.80%) |
Jan 29, 2024 | 6.000 | 6.110 | 5.800 | 6.110 | 1,696,543 | +0.17(+2.86%) |
Jan 26, 2024 | 6.120 | 6.120 | 5.930 | 5.940 | 1,069,091 | -0.18(-2.94%) |
Jan 25, 2024 | 5.900 | 6.160 | 5.900 | 6.120 | 1,557,399 | +0.21(+3.55%) |
Jan 24, 2024 | 6.240 | 6.240 | 5.900 | 5.910 | 1,615,146 | -0.23(-3.75%) |
Jan 23, 2024 | 6.190 | 6.350 | 6.090 | 6.140 | 1,882,284 | -0.02(-0.32%) |
Jan 22, 2024 | 6.070 | 6.210 | 5.750 | 6.160 | 2,475,992 | +0.16(+2.67%) |
Jan 19, 2024 | 5.600 | 6.230 | 5.530 | 6.000 | 3,019,935 | +0.36(+6.38%) |
Jan 18, 2024 | 5.730 | 5.870 | 5.500 | 5.640 | 2,286,290 | -0.13(-2.25%) |
Jan 17, 2024 | 5.910 | 5.930 | 5.570 | 5.770 | 2,744,643 | -0.26(-4.31%) |
Jan 16, 2024 | 6.500 | 6.550 | 5.920 | 6.030 | 3,757,465 | -0.56(-8.50%) |
Jan 12, 2024 | 6.730 | 6.950 | 6.530 | 6.590 | 1,881,853 | -0.17(-2.51%) |
Jan 11, 2024 | 6.700 | 6.965 | 6.560 | 6.760 | 2,211,967 | +0.04(+0.60%) |
Jan 10, 2024 | 6.610 | 6.740 | 6.430 | 6.720 | 2,487,762 | +0.07(+1.05%) |
Jan 09, 2024 | 6.750 | 6.870 | 6.410 | 6.650 | 3,320,962 | -0.14(-2.06%) |
Jan 08, 2024 | 7.050 | 7.190 | 6.750 | 6.790 | 3,753,770 | -0.23(-3.28%) |
Jan 05, 2024 | 7.000 | 7.060 | 6.900 | 7.020 | 1,939,873 | -0.05(-0.71%) |
Jan 04, 2024 | 7.070 | 7.130 | 6.900 | 7.070 | 3,453,901 | -0.01(-0.14%) |
Jan 03, 2024 | 7.140 | 7.210 | 6.835 | 7.080 | 4,679,943 | +0.03(+0.43%) |
Jan 02, 2024 | 8.040 | 8.050 | 7.000 | 7.050 | 6,651,685 | -1.32(-15.77%) |
Dec 29, 2023 | 8.560 | 8.560 | 8.080 | 8.370 | 2,816,575 | -0.27(-3.13%) |
Dec 28, 2023 | 8.410 | 8.780 | 8.400 | 8.640 | 2,960,842 | +0.16(+1.89%) |
Dec 27, 2023 | 8.340 | 8.550 | 8.150 | 8.480 | 3,417,439 | +0.10(+1.19%) |
Dec 26, 2023 | 8.000 | 8.520 | 7.980 | 8.380 | 3,469,677 | +0.39(+4.88%) |
Dec 22, 2023 | 8.080 | 8.242 | 7.800 | 7.990 | 2,809,551 | -0.12(-1.48%) |
Dec 21, 2023 | 8.280 | 8.330 | 7.720 | 8.110 | 3,597,488 | +0.17(+2.14%) |
Dec 20, 2023 | 7.950 | 8.740 | 7.800 | 7.940 | 6,418,855 | -0.06(-0.75%) |
Dec 19, 2023 | 7.750 | 8.050 | 7.510 | 8.000 | 4,010,285 | +0.37(+4.85%) |
Dec 18, 2023 | 7.630 | 7.790 | 7.400 | 7.630 | 3,393,662 | -0.25(-3.17%) |
Dec 15, 2023 | 7.040 | 7.980 | 6.803 | 7.880 | 6,358,938 | +0.94(+13.54%) |
Dec 14, 2023 | 6.980 | 6.980 | 6.700 | 6.940 | 3,222,547 | +0.15(+2.21%) |
Dec 13, 2023 | 6.400 | 6.850 | 6.400 | 6.790 | 2,401,443 | +0.29(+4.46%) |
Dec 12, 2023 | 6.720 | 6.720 | 6.370 | 6.500 | 2,516,781 | -0.22(-3.27%) |
Dec 11, 2023 | 7.090 | 7.100 | 6.600 | 6.720 | 2,868,096 | -0.13(-1.90%) |
Dec 08, 2023 | 6.800 | 6.955 | 6.680 | 6.850 | 2,676,412 | +0.03(+0.44%) |
Dec 07, 2023 | 6.970 | 7.010 | 6.750 | 6.820 | 2,836,507 | -0.18(-2.57%) |
Dec 06, 2023 | 6.940 | 7.375 | 6.870 | 7.000 | 3,905,446 | +0.15(+2.19%) |
Dec 05, 2023 | 7.000 | 7.279 | 6.780 | 6.850 | 3,709,929 | -0.21(-2.97%) |
Dec 04, 2023 | 7.910 | 7.920 | 6.960 | 7.060 | 6,357,466 | -0.78(-9.95%) |