Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.964 | 5.984 | 5.877 | 5.896 | 154,490 | -0.03(-0.58%) |
Feb 28, 2024 | 5.984 | 6.002 | 5.916 | 5.930 | 161,588 | -0.02(-0.41%) |
Feb 27, 2024 | 6.120 | 6.120 | 5.925 | 5.955 | 242,639 | -0.10(-1.61%) |
Feb 26, 2024 | 6.081 | 6.111 | 6.052 | 6.052 | 88,471 | -0.09(-1.43%) |
Feb 23, 2024 | 6.003 | 6.150 | 6.003 | 6.140 | 405,047 | +0.14(+2.27%) |
Feb 22, 2024 | 5.994 | 6.033 | 5.994 | 6.003 | 184,112 | +0.02(+0.33%) |
Feb 21, 2024 | 6.013 | 6.062 | 5.984 | 5.984 | 101,861 | -0.03(-0.49%) |
Feb 20, 2024 | 6.052 | 6.060 | 6.013 | 6.013 | 69,973 | -0.03(-0.48%) |
Feb 16, 2024 | 6.052 | 6.072 | 6.023 | 6.042 | 98,310 | +0.01(+0.16%) |
Feb 15, 2024 | 5.984 | 6.091 | 5.984 | 6.033 | 84,729 | +0.03(+0.49%) |
Feb 14, 2024 | 5.974 | 6.013 | 5.961 | 6.003 | 117,494 | +0.03(+0.49%) |
Feb 13, 2024 | 5.974 | 6.003 | 5.945 | 5.974 | 116,761 | -0.05(-0.81%) |
Feb 12, 2024 | 5.984 | 6.062 | 5.984 | 6.023 | 79,268 | +0.04(+0.65%) |
Feb 09, 2024 | 5.945 | 6.062 | 5.945 | 5.984 | 175,614 | -0.01(-0.15%) |
Feb 08, 2024 | 5.973 | 6.022 | 5.886 | 5.993 | 147,739 | -0.01(-0.16%) |
Feb 07, 2024 | 5.964 | 6.002 | 5.955 | 6.002 | 98,015 | +0.04(+0.59%) |
Feb 06, 2024 | 5.915 | 5.973 | 5.915 | 5.967 | 88,037 | +0.08(+1.37%) |
Feb 05, 2024 | 5.867 | 5.983 | 5.838 | 5.886 | 125,044 | +0.01(+0.16%) |
Feb 02, 2024 | 5.915 | 5.944 | 5.867 | 5.877 | 110,142 | -0.07(-1.14%) |
Feb 01, 2024 | 5.935 | 6.031 | 5.857 | 5.944 | 217,361 | +0.09(+1.49%) |
Jan 31, 2024 | 5.799 | 5.896 | 5.799 | 5.857 | 125,524 | +0.02(+0.33%) |
Jan 30, 2024 | 5.925 | 5.982 | 5.751 | 5.838 | 173,194 | -0.06(-0.98%) |
Jan 29, 2024 | 5.993 | 6.089 | 5.896 | 5.896 | 186,403 | -0.05(-0.81%) |
Jan 26, 2024 | 5.935 | 5.964 | 5.930 | 5.944 | 62,436 | -0.01(-0.16%) |
Jan 25, 2024 | 5.973 | 5.989 | 5.925 | 5.954 | 105,336 | +0.02(+0.33%) |
Jan 24, 2024 | 5.896 | 5.944 | 5.838 | 5.935 | 165,074 | +0.08(+1.32%) |
Jan 23, 2024 | 5.799 | 5.886 | 5.790 | 5.857 | 121,685 | +0.03(+0.50%) |
Jan 22, 2024 | 5.751 | 5.848 | 5.751 | 5.828 | 80,524 | +0.06(+1.00%) |
Jan 19, 2024 | 5.828 | 5.828 | 5.732 | 5.770 | 310,764 | -0.04(-0.67%) |
Jan 18, 2024 | 5.741 | 5.838 | 5.737 | 5.809 | 109,419 | +0.06(+1.01%) |
Jan 17, 2024 | 5.741 | 5.844 | 5.722 | 5.751 | 76,099 | -0.07(-1.16%) |
Jan 16, 2024 | 5.799 | 5.838 | 5.741 | 5.819 | 140,172 | +0.01(+0.17%) |
Jan 12, 2024 | 5.819 | 5.848 | 5.809 | 5.809 | 110,048 | -0.04(-0.66%) |
Jan 11, 2024 | 5.828 | 5.915 | 5.799 | 5.848 | 109,099 | -0.03(-0.48%) |
Jan 10, 2024 | 5.770 | 5.981 | 5.770 | 5.876 | 252,575 | +0.12(+2.00%) |
Jan 09, 2024 | 5.789 | 5.789 | 5.751 | 5.761 | 79,588 | -0.03(-0.50%) |
Jan 08, 2024 | 5.809 | 5.818 | 5.751 | 5.789 | 152,646 | +0.07(+1.17%) |
Jan 05, 2024 | 5.732 | 5.800 | 5.722 | 5.722 | 154,239 | -0.01(-0.17%) |
Jan 04, 2024 | 5.713 | 5.828 | 5.713 | 5.732 | 115,778 | +0.02(+0.34%) |
Jan 03, 2024 | 5.674 | 5.732 | 5.598 | 5.713 | 118,510 | +0.00(+0.00%) |
Jan 02, 2024 | 5.713 | 5.761 | 5.368 | 5.713 | 297,039 | -0.12(-1.97%) |
Dec 29, 2023 | 5.751 | 5.828 | 5.694 | 5.828 | 270,300 | +0.11(+1.84%) |
Dec 28, 2023 | 5.761 | 5.780 | 5.722 | 5.722 | 97,138 | +0.03(+0.51%) |
Dec 27, 2023 | 5.684 | 5.703 | 5.598 | 5.694 | 145,793 | +0.06(+1.02%) |
Dec 26, 2023 | 5.607 | 5.703 | 5.579 | 5.636 | 121,931 | +0.00(+0.00%) |
Dec 22, 2023 | 5.646 | 5.695 | 5.598 | 5.636 | 123,195 | +0.03(+0.51%) |
Dec 21, 2023 | 5.751 | 5.751 | 5.588 | 5.607 | 120,201 | +0.00(+0.00%) |
Dec 20, 2023 | 5.761 | 5.779 | 5.607 | 5.607 | 326,582 | -0.17(-2.99%) |
Dec 19, 2023 | 5.809 | 5.847 | 5.761 | 5.780 | 139,886 | -0.06(-0.99%) |
Dec 18, 2023 | 5.837 | 5.876 | 5.809 | 5.837 | 107,341 | +0.03(+0.49%) |
Dec 15, 2023 | 5.943 | 5.952 | 5.809 | 5.809 | 144,069 | -0.17(-2.88%) |
Dec 14, 2023 | 5.799 | 6.039 | 5.751 | 5.981 | 298,691 | +0.24(+4.17%) |
Dec 13, 2023 | 5.511 | 5.751 | 5.511 | 5.742 | 198,897 | +0.21(+3.81%) |
Dec 12, 2023 | 5.511 | 5.559 | 5.483 | 5.531 | 83,303 | -0.01(-0.17%) |
Dec 11, 2023 | 5.521 | 5.550 | 5.473 | 5.540 | 124,936 | +0.00(+0.00%) |
Dec 08, 2023 | 5.454 | 5.579 | 5.435 | 5.540 | 100,705 | +0.08(+1.42%) |
Dec 07, 2023 | 5.434 | 5.520 | 5.406 | 5.463 | 125,488 | +0.05(+0.88%) |
Dec 06, 2023 | 5.453 | 5.453 | 5.368 | 5.415 | 89,800 | +0.03(+0.53%) |
Dec 05, 2023 | 5.406 | 5.482 | 5.368 | 5.387 | 134,214 | -0.03(-0.53%) |
Dec 04, 2023 | 5.396 | 5.434 | 5.368 | 5.415 | 124,000 | +0.02(+0.35%) |