Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.820 | 5.861 | 5.490 | 5.490 | 548,546 | -0.24(-4.19%) |
Feb 28, 2024 | 5.970 | 5.970 | 5.730 | 5.730 | 274,812 | -0.26(-4.34%) |
Feb 27, 2024 | 5.840 | 6.000 | 5.815 | 5.990 | 380,908 | +0.15(+2.57%) |
Feb 26, 2024 | 5.750 | 5.910 | 5.720 | 5.840 | 305,340 | +0.05(+0.86%) |
Feb 23, 2024 | 5.970 | 5.970 | 5.780 | 5.790 | 331,206 | -0.20(-3.34%) |
Feb 22, 2024 | 5.990 | 6.120 | 5.765 | 5.990 | 868,004 | +0.10(+1.70%) |
Feb 21, 2024 | 6.130 | 6.130 | 5.800 | 5.890 | 613,606 | -0.18(-2.97%) |
Feb 20, 2024 | 6.120 | 6.195 | 6.035 | 6.070 | 486,100 | -0.12(-1.94%) |
Feb 16, 2024 | 6.100 | 6.325 | 6.000 | 6.190 | 409,983 | +0.02(+0.32%) |
Feb 15, 2024 | 6.150 | 6.325 | 6.150 | 6.170 | 417,552 | +0.08(+1.31%) |
Feb 14, 2024 | 6.030 | 6.100 | 5.950 | 6.090 | 394,205 | +0.11(+1.84%) |
Feb 13, 2024 | 6.010 | 6.060 | 5.920 | 5.980 | 567,708 | -0.24(-3.86%) |
Feb 12, 2024 | 6.110 | 6.290 | 6.110 | 6.220 | 313,354 | +0.13(+2.13%) |
Feb 09, 2024 | 6.150 | 6.180 | 6.050 | 6.090 | 225,744 | -0.06(-0.98%) |
Feb 08, 2024 | 6.070 | 6.210 | 6.010 | 6.150 | 285,008 | +0.07(+1.15%) |
Feb 07, 2024 | 5.950 | 6.110 | 5.900 | 6.080 | 214,112 | +0.14(+2.36%) |
Feb 06, 2024 | 5.850 | 5.975 | 5.840 | 5.940 | 292,756 | +0.08(+1.37%) |
Feb 05, 2024 | 5.870 | 5.920 | 5.765 | 5.860 | 390,326 | -0.07(-1.18%) |
Feb 02, 2024 | 5.920 | 6.020 | 5.870 | 5.930 | 309,532 | -0.08(-1.33%) |
Feb 01, 2024 | 5.940 | 6.040 | 5.830 | 6.010 | 279,130 | +0.11(+1.86%) |
Jan 31, 2024 | 6.010 | 6.110 | 5.880 | 5.900 | 571,920 | -0.07(-1.17%) |
Jan 30, 2024 | 6.130 | 6.130 | 5.960 | 5.970 | 302,399 | -0.20(-3.24%) |
Jan 29, 2024 | 6.000 | 6.170 | 5.970 | 6.170 | 362,413 | +0.15(+2.49%) |
Jan 26, 2024 | 6.280 | 6.280 | 5.980 | 6.020 | 390,929 | -0.06(-0.99%) |
Jan 25, 2024 | 6.080 | 6.120 | 5.930 | 6.080 | 404,644 | +0.08(+1.33%) |
Jan 24, 2024 | 6.040 | 6.130 | 5.880 | 6.000 | 468,172 | +0.01(+0.17%) |
Jan 23, 2024 | 6.130 | 6.150 | 5.965 | 5.990 | 650,971 | -0.04(-0.66%) |
Jan 22, 2024 | 5.900 | 6.070 | 5.900 | 6.030 | 439,370 | +0.18(+3.08%) |
Jan 19, 2024 | 5.840 | 5.940 | 5.670 | 5.850 | 590,679 | +0.01(+0.17%) |
Jan 18, 2024 | 5.910 | 6.080 | 5.830 | 5.840 | 426,710 | -0.05(-0.85%) |
Jan 17, 2024 | 5.860 | 5.920 | 5.735 | 5.890 | 756,253 | -0.05(-0.84%) |
Jan 16, 2024 | 5.920 | 6.002 | 5.790 | 5.940 | 1,360,063 | -0.06(-1.00%) |
Jan 12, 2024 | 6.140 | 6.200 | 6.000 | 6.000 | 496,875 | -0.06(-0.99%) |
Jan 11, 2024 | 6.190 | 6.190 | 6.020 | 6.060 | 641,905 | -0.13(-2.10%) |
Jan 10, 2024 | 6.260 | 6.375 | 6.000 | 6.190 | 614,839 | -0.07(-1.12%) |
Jan 09, 2024 | 6.270 | 6.560 | 6.260 | 6.260 | 724,374 | -0.12(-1.88%) |
Jan 08, 2024 | 6.130 | 6.500 | 5.960 | 6.380 | 1,032,956 | +0.17(+2.74%) |
Jan 05, 2024 | 6.240 | 6.365 | 5.720 | 6.210 | 2,437,003 | -1.54(-19.87%) |
Jan 04, 2024 | 7.740 | 7.810 | 7.625 | 7.750 | 731,458 | +0.02(+0.26%) |
Jan 03, 2024 | 7.900 | 8.035 | 7.660 | 7.730 | 641,408 | -0.30(-3.74%) |
Jan 02, 2024 | 7.850 | 8.250 | 7.840 | 8.030 | 643,998 | +0.19(+2.42%) |
Dec 29, 2023 | 7.990 | 7.992 | 7.810 | 7.840 | 321,671 | -0.15(-1.88%) |
Dec 28, 2023 | 7.980 | 8.050 | 7.840 | 7.990 | 492,165 | -0.05(-0.62%) |
Dec 27, 2023 | 8.020 | 8.100 | 7.970 | 8.040 | 256,951 | +0.07(+0.88%) |
Dec 26, 2023 | 8.000 | 8.080 | 7.870 | 7.970 | 438,220 | +0.01(+0.13%) |
Dec 22, 2023 | 7.880 | 8.010 | 7.880 | 7.960 | 363,166 | +0.19(+2.45%) |
Dec 21, 2023 | 7.610 | 7.840 | 7.610 | 7.770 | 656,733 | +0.24(+3.19%) |
Dec 20, 2023 | 7.630 | 7.715 | 7.470 | 7.530 | 542,130 | -0.10(-1.31%) |
Dec 19, 2023 | 7.570 | 7.700 | 7.530 | 7.630 | 406,808 | +0.14(+1.87%) |
Dec 18, 2023 | 7.500 | 7.540 | 7.410 | 7.490 | 311,597 | +0.01(+0.13%) |
Dec 15, 2023 | 7.580 | 7.690 | 7.430 | 7.480 | 1,359,117 | -0.03(-0.40%) |
Dec 14, 2023 | 7.550 | 7.670 | 7.410 | 7.510 | 725,174 | +0.17(+2.32%) |
Dec 13, 2023 | 7.030 | 7.360 | 6.935 | 7.340 | 442,288 | +0.31(+4.41%) |
Dec 12, 2023 | 6.880 | 7.060 | 6.730 | 7.030 | 277,580 | +0.12(+1.74%) |
Dec 11, 2023 | 6.960 | 6.970 | 6.870 | 6.910 | 424,426 | -0.05(-0.72%) |
Dec 08, 2023 | 7.010 | 7.130 | 6.811 | 6.960 | 301,067 | -0.07(-1.00%) |
Dec 07, 2023 | 6.830 | 7.070 | 6.750 | 7.030 | 328,480 | +0.26(+3.84%) |
Dec 06, 2023 | 6.690 | 6.880 | 6.610 | 6.770 | 436,690 | +0.14(+2.11%) |
Dec 05, 2023 | 6.770 | 6.770 | 6.530 | 6.630 | 358,673 | -0.14(-2.07%) |
Dec 04, 2023 | 6.830 | 6.889 | 6.590 | 6.770 | 668,411 | -0.09(-1.31%) |