Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.590 | 5.750 | 5.500 | 5.705 | 41,535 | +0.24(+4.30%) |
Feb 28, 2024 | 5.470 | 5.600 | 5.450 | 5.470 | 45,228 | -0.06(-1.08%) |
Feb 27, 2024 | 5.620 | 5.760 | 5.490 | 5.530 | 25,263 | -0.08(-1.43%) |
Feb 26, 2024 | 5.430 | 5.730 | 5.430 | 5.610 | 64,432 | +0.09(+1.63%) |
Feb 23, 2024 | 5.550 | 5.550 | 5.430 | 5.520 | 41,357 | +0.08(+1.47%) |
Feb 22, 2024 | 5.460 | 5.535 | 5.250 | 5.440 | 53,132 | -0.11(-1.98%) |
Feb 21, 2024 | 5.570 | 5.600 | 5.410 | 5.550 | 15,247 | +0.12(+2.12%) |
Feb 20, 2024 | 5.540 | 5.572 | 5.340 | 5.435 | 35,759 | -0.10(-1.72%) |
Feb 16, 2024 | 5.690 | 5.690 | 5.340 | 5.530 | 59,552 | -0.06(-1.07%) |
Feb 15, 2024 | 5.440 | 5.650 | 5.300 | 5.590 | 75,123 | +0.33(+6.27%) |
Feb 14, 2024 | 5.400 | 5.497 | 5.100 | 5.260 | 29,278 | -0.07(-1.31%) |
Feb 13, 2024 | 5.590 | 5.590 | 5.192 | 5.330 | 21,070 | -0.18(-3.27%) |
Feb 12, 2024 | 5.270 | 5.610 | 5.210 | 5.510 | 46,931 | +0.34(+6.58%) |
Feb 09, 2024 | 5.120 | 5.219 | 5.050 | 5.170 | 73,097 | +0.05(+0.98%) |
Feb 08, 2024 | 5.050 | 5.240 | 5.050 | 5.120 | 20,359 | +0.07(+1.39%) |
Feb 07, 2024 | 5.110 | 5.260 | 5.050 | 5.050 | 67,422 | -0.12(-2.32%) |
Feb 06, 2024 | 5.100 | 5.293 | 5.100 | 5.170 | 22,104 | +0.04(+0.78%) |
Feb 05, 2024 | 5.310 | 5.480 | 5.100 | 5.130 | 90,314 | -0.15(-2.84%) |
Feb 02, 2024 | 5.520 | 5.690 | 5.220 | 5.280 | 155,064 | -0.33(-5.88%) |
Feb 01, 2024 | 5.430 | 5.700 | 5.390 | 5.610 | 62,658 | +0.14(+2.56%) |
Jan 31, 2024 | 5.450 | 5.538 | 5.320 | 5.470 | 44,457 | +0.02(+0.37%) |
Jan 30, 2024 | 5.580 | 5.690 | 5.450 | 5.450 | 21,532 | -0.23(-4.05%) |
Jan 29, 2024 | 5.720 | 5.730 | 5.240 | 5.680 | 57,360 | +0.10(+1.79%) |
Jan 26, 2024 | 5.690 | 5.700 | 5.370 | 5.580 | 17,151 | -0.10(-1.76%) |
Jan 25, 2024 | 5.590 | 5.740 | 5.420 | 5.680 | 37,401 | +0.19(+3.46%) |
Jan 24, 2024 | 5.640 | 5.850 | 5.200 | 5.490 | 76,748 | -0.24(-4.19%) |
Jan 23, 2024 | 5.680 | 5.800 | 5.551 | 5.730 | 52,963 | +0.11(+1.96%) |
Jan 22, 2024 | 5.810 | 5.810 | 5.310 | 5.620 | 84,789 | -0.19(-3.27%) |
Jan 19, 2024 | 6.010 | 6.010 | 5.350 | 5.810 | 121,851 | +0.08(+1.40%) |
Jan 18, 2024 | 6.390 | 6.435 | 5.550 | 5.730 | 194,138 | -0.47(-7.58%) |
Jan 17, 2024 | 6.491 | 6.501 | 6.106 | 6.200 | 219,431 | -0.34(-5.17%) |
Jan 16, 2024 | 6.106 | 6.707 | 6.050 | 6.538 | 353,157 | +0.33(+5.30%) |
Jan 12, 2024 | 5.918 | 6.369 | 5.730 | 6.209 | 331,799 | +0.40(+6.96%) |
Jan 11, 2024 | 5.477 | 5.805 | 5.279 | 5.805 | 170,276 | +0.44(+8.23%) |
Jan 10, 2024 | 5.345 | 5.815 | 5.345 | 5.364 | 172,135 | +0.02(+0.35%) |
Jan 09, 2024 | 5.373 | 5.471 | 5.261 | 5.345 | 48,516 | -0.13(-2.40%) |
Jan 08, 2024 | 5.176 | 5.561 | 5.176 | 5.477 | 191,841 | +0.33(+6.39%) |
Jan 05, 2024 | 4.885 | 5.148 | 4.810 | 5.148 | 103,529 | +0.26(+5.38%) |
Jan 04, 2024 | 4.857 | 4.890 | 4.800 | 4.885 | 15,320 | +0.04(+0.78%) |
Jan 03, 2024 | 4.847 | 4.866 | 4.753 | 4.847 | 13,576 | +0.09(+1.98%) |
Jan 02, 2024 | 4.828 | 4.866 | 4.725 | 4.753 | 30,058 | -0.11(-2.32%) |
Dec 29, 2023 | 4.866 | 4.969 | 4.828 | 4.866 | 14,129 | +0.08(+1.77%) |
Dec 28, 2023 | 4.782 | 4.885 | 4.782 | 4.782 | 35,231 | -0.09(-1.93%) |
Dec 27, 2023 | 4.941 | 4.941 | 4.782 | 4.875 | 13,839 | +0.07(+1.37%) |
Dec 26, 2023 | 4.913 | 4.913 | 4.744 | 4.810 | 31,492 | -0.06(-1.14%) |
Dec 22, 2023 | 4.847 | 4.922 | 4.838 | 4.865 | 20,425 | -0.02(-0.40%) |
Dec 21, 2023 | 4.969 | 4.969 | 4.819 | 4.885 | 45,697 | +0.00(+0.00%) |
Dec 20, 2023 | 4.866 | 4.996 | 4.838 | 4.885 | 27,388 | -0.11(-2.26%) |
Dec 19, 2023 | 5.026 | 5.026 | 4.913 | 4.998 | 46,226 | -0.03(-0.56%) |
Dec 18, 2023 | 4.960 | 5.101 | 4.904 | 5.026 | 45,145 | +0.12(+2.49%) |
Dec 15, 2023 | 4.857 | 5.007 | 4.706 | 4.904 | 43,100 | +0.08(+1.75%) |
Dec 14, 2023 | 4.650 | 4.890 | 4.650 | 4.819 | 52,525 | +0.17(+3.64%) |
Dec 13, 2023 | 4.669 | 4.819 | 4.586 | 4.650 | 45,070 | -0.02(-0.40%) |
Dec 12, 2023 | 4.706 | 4.767 | 4.650 | 4.669 | 49,027 | -0.06(-1.19%) |
Dec 11, 2023 | 4.885 | 4.885 | 4.715 | 4.725 | 40,319 | -0.07(-1.37%) |
Dec 08, 2023 | 4.716 | 4.833 | 4.697 | 4.791 | 17,445 | +0.08(+1.59%) |
Dec 07, 2023 | 4.772 | 4.824 | 4.716 | 4.716 | 23,935 | -0.07(-1.38%) |
Dec 06, 2023 | 4.744 | 4.932 | 4.716 | 4.782 | 18,125 | +0.04(+0.79%) |
Dec 05, 2023 | 4.819 | 4.890 | 4.697 | 4.744 | 49,143 | -0.17(-3.44%) |
Dec 04, 2023 | 4.838 | 4.941 | 4.838 | 4.913 | 27,342 | +0.00(+0.00%) |