Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.990 | 6.094 | 5.800 | 5.930 | 183,662 | +0.06(+1.02%) |
Feb 28, 2024 | 6.010 | 6.050 | 5.820 | 5.870 | 28,625 | +0.02(+0.34%) |
Feb 27, 2024 | 5.950 | 5.960 | 5.760 | 5.850 | 18,854 | -0.09(-1.52%) |
Feb 26, 2024 | 5.810 | 6.040 | 5.810 | 5.940 | 41,893 | +0.11(+1.89%) |
Feb 23, 2024 | 5.960 | 6.175 | 5.700 | 5.830 | 40,548 | -0.15(-2.51%) |
Feb 22, 2024 | 5.790 | 6.260 | 5.780 | 5.980 | 76,694 | +0.29(+5.10%) |
Feb 21, 2024 | 5.750 | 5.910 | 5.690 | 5.690 | 41,847 | -0.06(-1.04%) |
Feb 20, 2024 | 6.190 | 6.238 | 5.750 | 5.750 | 42,439 | -0.46(-7.41%) |
Feb 16, 2024 | 6.440 | 6.602 | 6.200 | 6.210 | 21,548 | -0.22(-3.42%) |
Feb 15, 2024 | 6.080 | 6.670 | 6.060 | 6.430 | 70,302 | +0.30(+4.89%) |
Feb 14, 2024 | 5.950 | 6.334 | 5.950 | 6.130 | 16,875 | +0.20(+3.37%) |
Feb 13, 2024 | 6.000 | 6.210 | 5.930 | 5.930 | 43,875 | +0.00(+0.00%) |
Feb 12, 2024 | 6.060 | 6.770 | 5.930 | 5.930 | 33,141 | -0.07(-1.17%) |
Feb 09, 2024 | 6.080 | 6.284 | 5.950 | 6.000 | 39,789 | -0.09(-1.48%) |
Feb 08, 2024 | 6.060 | 6.310 | 6.040 | 6.090 | 32,525 | +0.02(+0.33%) |
Feb 07, 2024 | 6.120 | 6.285 | 6.040 | 6.070 | 39,858 | +0.00(+0.00%) |
Feb 06, 2024 | 6.390 | 6.550 | 6.050 | 6.070 | 65,468 | -0.15(-2.41%) |
Feb 05, 2024 | 6.420 | 6.630 | 6.180 | 6.220 | 72,947 | -0.29(-4.45%) |
Feb 02, 2024 | 6.490 | 6.790 | 6.490 | 6.510 | 23,416 | -0.01(-0.15%) |
Feb 01, 2024 | 6.830 | 6.950 | 6.500 | 6.520 | 31,546 | -0.16(-2.40%) |
Jan 31, 2024 | 6.860 | 7.370 | 6.680 | 6.680 | 50,432 | -0.16(-2.34%) |
Jan 30, 2024 | 6.950 | 6.990 | 6.500 | 6.840 | 28,642 | -0.14(-2.01%) |
Jan 29, 2024 | 7.610 | 7.620 | 6.890 | 6.980 | 90,413 | -0.47(-6.31%) |
Jan 26, 2024 | 6.780 | 7.700 | 6.780 | 7.450 | 30,585 | +0.65(+9.56%) |
Jan 25, 2024 | 6.700 | 6.880 | 6.500 | 6.800 | 30,609 | +0.29(+4.45%) |
Jan 24, 2024 | 6.670 | 6.730 | 6.500 | 6.510 | 18,779 | -0.06(-0.91%) |
Jan 23, 2024 | 6.610 | 6.730 | 6.500 | 6.570 | 36,884 | +0.02(+0.31%) |
Jan 22, 2024 | 6.750 | 6.836 | 6.430 | 6.550 | 93,611 | -0.16(-2.38%) |
Jan 19, 2024 | 6.820 | 7.075 | 6.550 | 6.710 | 59,988 | +0.02(+0.30%) |
Jan 18, 2024 | 6.820 | 6.950 | 6.650 | 6.690 | 18,394 | -0.17(-2.48%) |
Jan 17, 2024 | 6.700 | 7.025 | 6.520 | 6.860 | 100,970 | +0.09(+1.33%) |
Jan 16, 2024 | 7.500 | 8.000 | 6.590 | 6.770 | 60,631 | -0.58(-7.89%) |
Jan 12, 2024 | 7.830 | 7.920 | 7.350 | 7.350 | 23,473 | -0.20(-2.65%) |
Jan 11, 2024 | 7.780 | 7.870 | 7.530 | 7.550 | 26,227 | -0.25(-3.21%) |
Jan 10, 2024 | 8.310 | 8.310 | 7.620 | 7.800 | 29,028 | -0.51(-6.14%) |
Jan 09, 2024 | 8.620 | 8.755 | 8.245 | 8.310 | 17,768 | -0.34(-3.93%) |
Jan 08, 2024 | 9.100 | 9.100 | 8.620 | 8.650 | 64,700 | -0.30(-3.35%) |
Jan 05, 2024 | 9.140 | 9.230 | 8.550 | 8.950 | 61,684 | -0.24(-2.61%) |
Jan 04, 2024 | 9.930 | 10.00 | 9.100 | 9.190 | 33,432 | -0.66(-6.70%) |
Jan 03, 2024 | 10.53 | 10.83 | 9.730 | 9.850 | 42,330 | -0.56(-5.38%) |
Jan 02, 2024 | 10.94 | 10.94 | 10.01 | 10.41 | 38,166 | -0.58(-5.28%) |
Dec 29, 2023 | 10.10 | 10.99 | 9.800 | 10.99 | 75,200 | +1.01(+10.12%) |
Dec 28, 2023 | 9.990 | 10.40 | 9.910 | 9.980 | 36,435 | -0.16(-1.58%) |
Dec 27, 2023 | 10.66 | 10.77 | 9.900 | 10.14 | 33,778 | -0.61(-5.67%) |
Dec 26, 2023 | 10.34 | 10.75 | 10.34 | 10.75 | 38,912 | +0.26(+2.48%) |
Dec 22, 2023 | 10.40 | 10.49 | 10.13 | 10.49 | 22,105 | +0.08(+0.77%) |
Dec 21, 2023 | 10.30 | 10.42 | 9.880 | 10.41 | 40,241 | +0.24(+2.36%) |
Dec 20, 2023 | 9.600 | 10.30 | 9.570 | 10.17 | 69,840 | +0.67(+7.05%) |
Dec 19, 2023 | 9.410 | 9.600 | 9.120 | 9.500 | 65,777 | +0.18(+1.93%) |
Dec 18, 2023 | 9.200 | 9.500 | 9.150 | 9.320 | 29,522 | +0.17(+1.86%) |
Dec 15, 2023 | 9.110 | 9.500 | 8.460 | 9.150 | 156,482 | -0.01(-0.11%) |
Dec 14, 2023 | 9.300 | 9.355 | 8.910 | 9.160 | 49,314 | +0.12(+1.33%) |
Dec 13, 2023 | 8.750 | 9.250 | 8.600 | 9.040 | 58,075 | +0.37(+4.27%) |
Dec 12, 2023 | 8.640 | 8.820 | 8.310 | 8.670 | 24,187 | +0.02(+0.23%) |
Dec 11, 2023 | 8.650 | 9.245 | 8.560 | 8.650 | 57,422 | -0.20(-2.26%) |
Dec 08, 2023 | 8.880 | 8.940 | 8.750 | 8.850 | 11,130 | -0.01(-0.11%) |
Dec 07, 2023 | 8.850 | 9.190 | 8.750 | 8.860 | 24,504 | +0.07(+0.80%) |
Dec 06, 2023 | 9.000 | 9.300 | 8.600 | 8.790 | 96,282 | -0.18(-2.01%) |
Dec 05, 2023 | 8.880 | 9.420 | 8.860 | 8.970 | 23,528 | +0.11(+1.24%) |
Dec 04, 2023 | 9.130 | 9.430 | 8.790 | 8.860 | 23,203 | -0.09(-1.01%) |