Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.510 | 5.619 | 5.430 | 5.470 | 74,360 | +0.04(+0.74%) |
Feb 28, 2024 | 5.520 | 5.520 | 5.370 | 5.430 | 70,927 | -0.06(-1.09%) |
Feb 27, 2024 | 5.290 | 5.500 | 5.250 | 5.490 | 97,429 | +0.27(+5.17%) |
Feb 26, 2024 | 5.230 | 5.260 | 5.150 | 5.220 | 81,016 | -0.04(-0.76%) |
Feb 23, 2024 | 5.360 | 5.360 | 5.210 | 5.260 | 119,691 | -0.10(-1.87%) |
Feb 22, 2024 | 5.550 | 5.560 | 5.310 | 5.360 | 109,746 | -0.17(-3.07%) |
Feb 21, 2024 | 5.570 | 5.570 | 5.450 | 5.530 | 123,413 | -0.04(-0.72%) |
Feb 20, 2024 | 5.710 | 5.720 | 5.500 | 5.570 | 168,621 | -0.22(-3.80%) |
Feb 16, 2024 | 5.710 | 5.810 | 5.650 | 5.790 | 96,264 | -0.10(-1.70%) |
Feb 15, 2024 | 5.920 | 5.990 | 5.850 | 5.890 | 31,286 | +0.00(+0.00%) |
Feb 14, 2024 | 5.870 | 5.950 | 5.830 | 5.890 | 64,290 | +0.06(+1.03%) |
Feb 13, 2024 | 6.020 | 6.020 | 5.770 | 5.830 | 138,666 | -0.34(-5.51%) |
Feb 12, 2024 | 5.980 | 6.200 | 5.980 | 6.170 | 125,671 | +0.21(+3.52%) |
Feb 09, 2024 | 5.890 | 5.969 | 5.810 | 5.960 | 58,763 | +0.07(+1.19%) |
Feb 08, 2024 | 5.870 | 5.900 | 5.795 | 5.890 | 100,174 | +0.01(+0.17%) |
Feb 07, 2024 | 5.930 | 5.970 | 5.810 | 5.880 | 52,687 | -0.04(-0.68%) |
Feb 06, 2024 | 5.840 | 5.940 | 5.770 | 5.920 | 58,147 | +0.03(+0.51%) |
Feb 05, 2024 | 6.060 | 6.060 | 5.830 | 5.890 | 85,026 | -0.26(-4.23%) |
Feb 02, 2024 | 6.230 | 6.230 | 6.070 | 6.150 | 46,133 | -0.05(-0.81%) |
Feb 01, 2024 | 6.180 | 6.340 | 6.059 | 6.200 | 89,156 | +0.16(+2.65%) |
Jan 31, 2024 | 6.010 | 6.250 | 6.000 | 6.040 | 91,600 | +0.17(+2.90%) |
Jan 30, 2024 | 5.990 | 5.990 | 5.815 | 5.870 | 67,922 | -0.13(-2.17%) |
Jan 29, 2024 | 5.860 | 6.000 | 5.750 | 6.000 | 61,807 | +0.04(+0.67%) |
Jan 26, 2024 | 5.900 | 6.010 | 5.900 | 5.960 | 84,631 | +0.09(+1.53%) |
Jan 25, 2024 | 5.910 | 5.970 | 5.800 | 5.870 | 78,448 | -0.02(-0.34%) |
Jan 24, 2024 | 6.100 | 6.162 | 5.890 | 5.890 | 56,703 | -0.11(-1.83%) |
Jan 23, 2024 | 5.920 | 6.020 | 5.840 | 6.000 | 105,921 | +0.26(+4.53%) |
Jan 22, 2024 | 5.670 | 5.840 | 5.650 | 5.740 | 148,023 | +0.12(+2.14%) |
Jan 19, 2024 | 5.610 | 5.640 | 5.470 | 5.620 | 144,713 | +0.01(+0.18%) |
Jan 18, 2024 | 5.540 | 5.640 | 5.540 | 5.610 | 83,279 | +0.07(+1.26%) |
Jan 17, 2024 | 5.700 | 5.700 | 5.488 | 5.540 | 124,462 | -0.27(-4.65%) |
Jan 16, 2024 | 6.000 | 5.940 | 5.740 | 5.810 | 158,857 | -0.28(-4.60%) |
Jan 12, 2024 | 6.190 | 6.240 | 6.070 | 6.090 | 93,596 | -0.13(-2.09%) |
Jan 11, 2024 | 6.360 | 6.370 | 6.120 | 6.220 | 125,341 | -0.16(-2.51%) |
Jan 10, 2024 | 6.490 | 6.490 | 6.300 | 6.380 | 46,945 | -0.01(-0.16%) |
Jan 09, 2024 | 6.490 | 6.490 | 6.370 | 6.390 | 46,312 | -0.13(-1.99%) |
Jan 08, 2024 | 6.470 | 6.570 | 6.360 | 6.520 | 59,667 | +0.04(+0.62%) |
Jan 05, 2024 | 6.550 | 6.680 | 6.480 | 6.480 | 86,580 | -0.13(-1.97%) |
Jan 04, 2024 | 6.610 | 6.660 | 6.545 | 6.610 | 55,958 | -0.05(-0.75%) |
Jan 03, 2024 | 6.730 | 6.730 | 6.520 | 6.660 | 97,688 | -0.19(-2.77%) |
Jan 02, 2024 | 6.830 | 6.970 | 6.750 | 6.850 | 102,696 | -0.06(-0.87%) |
Dec 29, 2023 | 7.050 | 7.060 | 6.850 | 6.910 | 121,640 | -0.14(-1.99%) |
Dec 28, 2023 | 7.090 | 7.090 | 6.970 | 7.050 | 67,273 | -0.04(-0.56%) |
Dec 27, 2023 | 7.050 | 7.120 | 7.030 | 7.090 | 129,542 | +0.13(+1.87%) |
Dec 26, 2023 | 6.850 | 6.980 | 6.810 | 6.960 | 141,205 | +0.21(+3.11%) |
Dec 22, 2023 | 6.720 | 6.810 | 6.660 | 6.750 | 78,731 | +0.00(+0.00%) |
Dec 21, 2023 | 6.640 | 6.760 | 6.610 | 6.750 | 43,654 | +0.22(+3.37%) |
Dec 20, 2023 | 6.790 | 6.790 | 6.480 | 6.530 | 166,825 | -0.26(-3.83%) |
Dec 19, 2023 | 6.700 | 6.798 | 6.680 | 6.790 | 72,256 | +0.09(+1.34%) |
Dec 18, 2023 | 6.870 | 6.900 | 6.700 | 6.700 | 69,685 | -0.13(-1.90%) |
Dec 15, 2023 | 7.040 | 7.040 | 6.800 | 6.830 | 63,082 | -0.12(-1.73%) |
Dec 14, 2023 | 6.810 | 7.070 | 6.810 | 6.950 | 117,368 | +0.40(+6.11%) |
Dec 13, 2023 | 6.330 | 6.570 | 6.130 | 6.550 | 110,109 | +0.21(+3.31%) |
Dec 12, 2023 | 6.460 | 6.460 | 6.260 | 6.340 | 54,311 | -0.11(-1.71%) |
Dec 11, 2023 | 6.500 | 6.500 | 6.370 | 6.450 | 62,879 | -0.05(-0.77%) |
Dec 08, 2023 | 6.490 | 6.620 | 6.440 | 6.500 | 30,315 | +0.01(+0.15%) |
Dec 07, 2023 | 6.480 | 6.570 | 6.400 | 6.490 | 38,295 | -0.03(-0.46%) |
Dec 06, 2023 | 6.620 | 6.630 | 6.500 | 6.520 | 57,907 | -0.18(-2.69%) |
Dec 05, 2023 | 6.870 | 6.870 | 6.660 | 6.700 | 137,003 | -0.18(-2.62%) |
Dec 04, 2023 | 6.800 | 6.920 | 6.750 | 6.880 | 191,323 | +0.19(+2.84%) |