Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.850 | 5.870 | 5.800 | 5.800 | 10,797 | -0.19(-3.17%) |
Feb 28, 2024 | 5.820 | 6.060 | 5.820 | 5.990 | 6,501 | +0.17(+2.92%) |
Feb 27, 2024 | 5.875 | 5.875 | 5.820 | 5.820 | 50,521 | -0.07(-1.19%) |
Feb 26, 2024 | 5.800 | 5.890 | 5.800 | 5.890 | 4,890 | +0.06(+1.00%) |
Feb 23, 2024 | 5.770 | 5.900 | 5.770 | 5.832 | 4,635 | -0.01(-0.15%) |
Feb 22, 2024 | 5.770 | 5.840 | 5.770 | 5.840 | 2,481 | +0.04(+0.60%) |
Feb 21, 2024 | 5.810 | 5.810 | 5.770 | 5.805 | 1,206 | -0.02(-0.26%) |
Feb 20, 2024 | 5.810 | 5.820 | 5.810 | 5.820 | 3,759 | -0.04(-0.60%) |
Feb 16, 2024 | 5.820 | 5.860 | 5.820 | 5.855 | 1,044 | -0.03(-0.51%) |
Feb 15, 2024 | 5.820 | 5.885 | 5.800 | 5.885 | 3,934 | +0.08(+1.38%) |
Feb 14, 2024 | 5.780 | 5.960 | 5.780 | 5.805 | 11,648 | -0.04(-0.77%) |
Feb 13, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 3,324 | -0.01(-0.17%) |
Feb 12, 2024 | 5.850 | 5.940 | 5.840 | 5.860 | 13,379 | -0.05(-0.85%) |
Feb 09, 2024 | 5.960 | 5.960 | 5.910 | 5.910 | 1,350 | -0.09(-1.50%) |
Feb 08, 2024 | 5.985 | 6.010 | 5.980 | 6.000 | 5,156 | +0.03(+0.50%) |
Feb 07, 2024 | 6.000 | 6.050 | 5.970 | 5.970 | 7,473 | -0.07(-1.16%) |
Feb 06, 2024 | 5.900 | 6.200 | 5.900 | 6.040 | 17,128 | +0.05(+0.83%) |
Feb 05, 2024 | 5.985 | 6.150 | 5.950 | 5.990 | 9,822 | +0.11(+1.87%) |
Feb 02, 2024 | 5.950 | 6.040 | 5.820 | 5.880 | 32,474 | -0.04(-0.68%) |
Feb 01, 2024 | 5.750 | 6.000 | 5.750 | 5.920 | 5,625 | +0.16(+2.78%) |
Jan 31, 2024 | 5.790 | 5.840 | 5.760 | 5.760 | 13,451 | +0.00(+0.00%) |
Jan 30, 2024 | 5.600 | 5.875 | 5.600 | 5.760 | 12,533 | +0.08(+1.41%) |
Jan 29, 2024 | 5.800 | 5.860 | 5.670 | 5.680 | 35,190 | -0.14(-2.41%) |
Jan 26, 2024 | 5.850 | 5.883 | 5.820 | 5.820 | 5,289 | +0.01(+0.17%) |
Jan 25, 2024 | 5.830 | 5.850 | 5.790 | 5.810 | 12,058 | +0.00(+0.00%) |
Jan 24, 2024 | 5.910 | 5.920 | 5.800 | 5.810 | 16,264 | -0.04(-0.68%) |
Jan 23, 2024 | 5.980 | 6.001 | 5.840 | 5.850 | 25,275 | -0.13(-2.17%) |
Jan 22, 2024 | 5.880 | 5.980 | 5.880 | 5.980 | 11,413 | +0.09(+1.53%) |
Jan 19, 2024 | 5.860 | 5.920 | 5.850 | 5.890 | 16,035 | +0.10(+1.73%) |
Jan 18, 2024 | 5.860 | 5.900 | 5.790 | 5.790 | 16,730 | -0.12(-2.03%) |
Jan 17, 2024 | 5.910 | 6.000 | 5.910 | 5.910 | 5,316 | -0.10(-1.66%) |
Jan 16, 2024 | 6.000 | 6.025 | 5.910 | 6.010 | 5,583 | -0.06(-0.99%) |
Jan 12, 2024 | 6.060 | 6.090 | 6.025 | 6.070 | 10,055 | +0.03(+0.50%) |
Jan 11, 2024 | 5.980 | 6.085 | 5.960 | 6.040 | 2,171 | -0.13(-2.11%) |
Jan 10, 2024 | 6.100 | 6.185 | 6.100 | 6.170 | 41,412 | +0.11(+1.82%) |
Jan 09, 2024 | 6.060 | 6.140 | 6.060 | 6.060 | 3,590 | +0.00(+0.00%) |
Jan 08, 2024 | 5.900 | 6.115 | 5.820 | 6.060 | 44,314 | +0.16(+2.66%) |
Jan 05, 2024 | 5.830 | 5.903 | 5.830 | 5.903 | 12,236 | +0.05(+0.91%) |
Jan 04, 2024 | 5.910 | 5.910 | 5.830 | 5.850 | 6,088 | -0.02(-0.34%) |
Jan 03, 2024 | 5.840 | 5.870 | 5.840 | 5.870 | 6,880 | +0.04(+0.69%) |
Jan 02, 2024 | 5.820 | 5.870 | 5.820 | 5.830 | 4,320 | -0.07(-1.12%) |
Dec 29, 2023 | 5.880 | 5.990 | 5.810 | 5.896 | 17,428 | +0.10(+1.66%) |
Dec 28, 2023 | 5.840 | 5.843 | 5.790 | 5.800 | 7,670 | -0.04(-0.68%) |
Dec 27, 2023 | 5.810 | 5.870 | 5.810 | 5.840 | 6,461 | +0.03(+0.52%) |
Dec 26, 2023 | 5.930 | 5.930 | 5.790 | 5.810 | 16,856 | -0.12(-2.02%) |
Dec 22, 2023 | 5.910 | 5.930 | 5.830 | 5.930 | 7,591 | +0.02(+0.34%) |
Dec 21, 2023 | 5.850 | 5.918 | 5.780 | 5.910 | 6,302 | +0.03(+0.51%) |
Dec 20, 2023 | 5.800 | 5.910 | 5.800 | 5.880 | 7,496 | +0.03(+0.51%) |
Dec 19, 2023 | 5.850 | 5.875 | 5.780 | 5.850 | 20,555 | +0.07(+1.21%) |
Dec 18, 2023 | 5.910 | 5.950 | 5.780 | 5.780 | 51,323 | -0.15(-2.53%) |
Dec 15, 2023 | 5.840 | 5.950 | 5.840 | 5.930 | 11,818 | +0.03(+0.51%) |
Dec 14, 2023 | 5.900 | 5.925 | 5.850 | 5.900 | 5,326 | +0.06(+1.03%) |
Dec 13, 2023 | 5.945 | 5.945 | 5.810 | 5.840 | 4,007 | -0.03(-0.51%) |
Dec 12, 2023 | 5.800 | 5.950 | 5.800 | 5.870 | 56,280 | -0.03(-0.51%) |
Dec 11, 2023 | 5.800 | 5.900 | 5.800 | 5.900 | 5,691 | +0.04(+0.68%) |
Dec 08, 2023 | 5.820 | 5.881 | 5.820 | 5.860 | 3,818 | +0.06(+1.03%) |
Dec 07, 2023 | 5.870 | 5.895 | 5.800 | 5.800 | 2,688 | -0.10(-1.66%) |
Dec 06, 2023 | 5.910 | 5.930 | 5.890 | 5.898 | 8,834 | +0.00(+0.07%) |
Dec 05, 2023 | 5.850 | 5.910 | 5.790 | 5.894 | 39,831 | +0.09(+1.62%) |
Dec 04, 2023 | 5.870 | 5.870 | 5.790 | 5.800 | 5,935 | -0.09(-1.49%) |