Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.400 | 6.750 | 6.180 | 6.690 | 117,187 | +0.37(+5.85%) |
Feb 28, 2024 | 6.040 | 6.450 | 6.000 | 6.320 | 91,370 | +0.28(+4.64%) |
Feb 27, 2024 | 5.900 | 6.260 | 5.900 | 6.040 | 32,850 | +0.17(+2.90%) |
Feb 26, 2024 | 5.900 | 5.960 | 5.850 | 5.870 | 2,307 | -0.03(-0.51%) |
Feb 23, 2024 | 5.970 | 6.000 | 5.850 | 5.900 | 8,084 | +0.05(+0.85%) |
Feb 22, 2024 | 5.840 | 5.880 | 5.800 | 5.850 | 2,209 | +0.05(+0.86%) |
Feb 21, 2024 | 5.990 | 5.990 | 5.800 | 5.800 | 3,900 | -0.07(-1.19%) |
Feb 20, 2024 | 5.650 | 5.890 | 5.650 | 5.870 | 7,605 | +0.22(+3.89%) |
Feb 16, 2024 | 5.650 | 0 | +0.16(+2.91%) | |||
Feb 15, 2024 | 5.490 | 5.570 | 5.490 | 5.490 | 14,809 | -0.05(-0.90%) |
Feb 14, 2024 | 5.640 | 5.640 | 5.400 | 5.540 | 22,270 | +0.02(+0.36%) |
Feb 13, 2024 | 5.560 | 5.570 | 5.500 | 5.520 | 53,570 | -0.05(-0.90%) |
Feb 12, 2024 | 5.750 | 5.750 | 5.560 | 5.570 | 3,340 | -0.03(-0.54%) |
Feb 09, 2024 | 5.690 | 5.700 | 5.560 | 5.600 | 12,389 | -0.08(-1.41%) |
Feb 08, 2024 | 5.900 | 5.900 | 5.530 | 5.680 | 9,200 | -0.13(-2.24%) |
Feb 07, 2024 | 5.850 | 5.850 | 5.770 | 5.810 | 8,626 | -0.01(-0.17%) |
Feb 06, 2024 | 5.700 | 5.820 | 5.690 | 5.820 | 7,005 | +0.13(+2.28%) |
Feb 05, 2024 | 5.570 | 5.770 | 5.500 | 5.690 | 15,597 | -0.06(-1.04%) |
Feb 02, 2024 | 5.990 | 5.990 | 5.750 | 5.750 | 17,500 | -0.27(-4.49%) |
Feb 01, 2024 | 6.120 | 6.180 | 6.020 | 6.020 | 9,858 | -0.08(-1.31%) |
Jan 31, 2024 | 6.340 | 6.350 | 6.100 | 6.100 | 14,854 | -0.20(-3.17%) |
Jan 30, 2024 | 6.160 | 6.330 | 6.160 | 6.300 | 6,835 | +0.12(+1.94%) |
Jan 29, 2024 | 6.120 | 6.180 | 6.110 | 6.180 | 3,318 | +0.06(+0.98%) |
Jan 26, 2024 | 6.220 | 6.220 | 6.120 | 6.120 | 1,300 | -0.07(-1.13%) |
Jan 25, 2024 | 6.220 | 6.220 | 6.190 | 6.190 | 378 | -0.03(-0.48%) |
Jan 24, 2024 | 6.250 | 6.250 | 6.160 | 6.220 | 3,980 | +0.01(+0.16%) |
Jan 23, 2024 | 6.380 | 6.400 | 6.210 | 6.210 | 13,940 | -0.08(-1.27%) |
Jan 22, 2024 | 6.400 | 6.400 | 6.250 | 6.290 | 1,535 | -0.06(-0.94%) |
Jan 19, 2024 | 6.390 | 6.390 | 6.350 | 6.350 | 5,238 | -0.05(-0.78%) |
Jan 18, 2024 | 6.380 | 6.400 | 6.360 | 6.400 | 4,574 | +0.03(+0.47%) |
Jan 17, 2024 | 6.310 | 6.370 | 6.220 | 6.370 | 6,801 | +0.02(+0.31%) |
Jan 16, 2024 | 6.400 | 6.400 | 6.310 | 6.350 | 12,603 | -0.04(-0.63%) |
Jan 15, 2024 | 6.320 | 6.450 | 6.320 | 6.390 | 16,003 | +0.00(+0.00%) |
Jan 12, 2024 | 6.400 | 6.450 | 6.340 | 6.390 | 9,809 | -0.01(-0.16%) |
Jan 11, 2024 | 6.280 | 6.400 | 6.260 | 6.400 | 14,363 | +0.11(+1.75%) |
Jan 10, 2024 | 6.370 | 6.370 | 6.280 | 6.290 | 3,405 | -0.05(-0.79%) |
Jan 09, 2024 | 6.300 | 6.340 | 6.300 | 6.340 | 270 | +0.05(+0.79%) |
Jan 08, 2024 | 6.240 | 6.290 | 6.240 | 6.290 | 500 | +0.06(+0.96%) |
Jan 05, 2024 | 6.170 | 6.270 | 6.170 | 6.230 | 1,900 | +0.08(+1.30%) |
Jan 04, 2024 | 6.100 | 6.150 | 6.090 | 6.150 | 2,000 | +0.05(+0.82%) |
Jan 03, 2024 | 6.090 | 6.140 | 6.080 | 6.100 | 7,600 | +0.01(+0.16%) |
Jan 02, 2024 | 6.210 | 6.240 | 6.090 | 6.090 | 5,202 | -0.15(-2.40%) |
Dec 29, 2023 | 6.240 | 0 | -0.01(-0.16%) | |||
Dec 28, 2023 | 6.330 | 6.330 | 6.240 | 6.250 | 3,200 | -0.14(-2.19%) |
Dec 27, 2023 | 6.400 | 6.400 | 6.350 | 6.390 | 7,164 | -0.01(-0.16%) |
Dec 22, 2023 | 6.400 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 5.990 | 6.400 | 5.970 | 6.400 | 33,410 | +0.60(+10.34%) |
Dec 20, 2023 | 6.110 | 6.260 | 5.800 | 5.800 | 97,707 | -0.47(-7.50%) |
Dec 19, 2023 | 6.050 | 6.300 | 6.050 | 6.270 | 79,458 | +0.14(+2.28%) |
Dec 18, 2023 | 6.100 | 6.240 | 6.100 | 6.130 | 132,123 | +0.05(+0.82%) |
Dec 15, 2023 | 5.870 | 6.180 | 5.870 | 6.080 | 61,408 | +0.08(+1.33%) |
Dec 14, 2023 | 5.760 | 6.190 | 5.750 | 6.000 | 56,278 | +0.10(+1.69%) |
Dec 13, 2023 | 5.930 | 6.060 | 5.850 | 5.900 | 50,216 | +0.11(+1.90%) |
Dec 12, 2023 | 5.720 | 5.980 | 5.650 | 5.790 | 21,386 | +0.03(+0.52%) |
Dec 11, 2023 | 5.560 | 5.990 | 5.560 | 5.760 | 193,589 | +0.10(+1.77%) |
Dec 08, 2023 | 5.890 | 5.890 | 5.590 | 5.660 | 10,062 | -0.03(-0.53%) |
Dec 07, 2023 | 5.740 | 5.800 | 5.560 | 5.690 | 13,302 | +0.12(+2.15%) |
Dec 06, 2023 | 5.440 | 5.760 | 5.440 | 5.570 | 19,807 | +0.07(+1.27%) |
Dec 05, 2023 | 5.400 | 5.500 | 5.400 | 5.500 | 22,100 | +0.12(+2.23%) |
Dec 04, 2023 | 5.300 | 5.390 | 5.160 | 5.380 | 8,503 | -0.09(-1.65%) |