Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.340 | 6.360 | 5.840 | 5.840 | 993,281 | -0.37(-5.96%) |
Feb 28, 2024 | 6.340 | 6.475 | 6.120 | 6.210 | 645,661 | -0.12(-1.90%) |
Feb 27, 2024 | 6.000 | 6.549 | 5.930 | 6.330 | 1,305,716 | +0.60(+10.47%) |
Feb 26, 2024 | 5.490 | 5.740 | 5.490 | 5.730 | 242,390 | +0.24(+4.37%) |
Feb 23, 2024 | 5.500 | 5.590 | 5.461 | 5.490 | 225,771 | -0.01(-0.18%) |
Feb 22, 2024 | 5.480 | 5.590 | 5.440 | 5.500 | 278,137 | -0.01(-0.18%) |
Feb 21, 2024 | 5.600 | 5.600 | 5.390 | 5.510 | 199,287 | -0.03(-0.54%) |
Feb 20, 2024 | 5.600 | 5.700 | 5.500 | 5.540 | 253,748 | -0.10(-1.77%) |
Feb 16, 2024 | 5.530 | 5.705 | 5.374 | 5.640 | 369,843 | +0.10(+1.81%) |
Feb 15, 2024 | 5.540 | 5.540 | 5.440 | 5.540 | 307,262 | +0.06(+1.09%) |
Feb 14, 2024 | 5.340 | 5.510 | 5.300 | 5.480 | 374,934 | +0.20(+3.79%) |
Feb 13, 2024 | 5.490 | 5.490 | 5.200 | 5.280 | 517,584 | -0.22(-4.00%) |
Feb 12, 2024 | 5.450 | 5.530 | 5.380 | 5.500 | 425,635 | +0.06(+1.10%) |
Feb 09, 2024 | 5.320 | 5.490 | 5.280 | 5.440 | 364,291 | +0.13(+2.45%) |
Feb 08, 2024 | 5.410 | 5.420 | 5.285 | 5.310 | 292,536 | -0.10(-1.85%) |
Feb 07, 2024 | 5.550 | 5.550 | 5.410 | 5.410 | 291,127 | -0.13(-2.35%) |
Feb 06, 2024 | 5.620 | 5.715 | 5.530 | 5.540 | 380,999 | -0.12(-2.12%) |
Feb 05, 2024 | 5.750 | 5.760 | 5.580 | 5.660 | 506,428 | -0.13(-2.25%) |
Feb 02, 2024 | 5.840 | 5.878 | 5.750 | 5.790 | 295,550 | -0.13(-2.20%) |
Feb 01, 2024 | 5.810 | 5.970 | 5.750 | 5.920 | 314,982 | +0.12(+2.07%) |
Jan 31, 2024 | 6.010 | 6.100 | 5.800 | 5.800 | 319,569 | -0.22(-3.65%) |
Jan 30, 2024 | 6.300 | 6.300 | 6.000 | 6.020 | 296,509 | -0.28(-4.44%) |
Jan 29, 2024 | 6.200 | 6.355 | 6.070 | 6.300 | 372,329 | +0.11(+1.78%) |
Jan 26, 2024 | 6.130 | 6.250 | 6.080 | 6.190 | 281,526 | +0.12(+1.98%) |
Jan 25, 2024 | 6.100 | 6.210 | 6.040 | 6.070 | 389,505 | +0.04(+0.66%) |
Jan 24, 2024 | 6.180 | 6.180 | 6.000 | 6.030 | 332,640 | -0.10(-1.63%) |
Jan 23, 2024 | 6.200 | 6.200 | 6.010 | 6.130 | 295,278 | -0.02(-0.33%) |
Jan 22, 2024 | 6.000 | 6.160 | 6.000 | 6.150 | 381,183 | +0.16(+2.67%) |
Jan 19, 2024 | 6.030 | 6.030 | 5.811 | 5.990 | 336,128 | +0.00(+0.00%) |
Jan 18, 2024 | 6.070 | 6.220 | 5.861 | 5.990 | 360,320 | -0.08(-1.32%) |
Jan 17, 2024 | 6.070 | 6.140 | 6.010 | 6.070 | 251,923 | -0.10(-1.62%) |
Jan 16, 2024 | 6.340 | 6.340 | 6.060 | 6.170 | 349,414 | -0.05(-0.80%) |
Jan 12, 2024 | 6.430 | 6.480 | 6.190 | 6.220 | 329,367 | -0.12(-1.89%) |
Jan 11, 2024 | 6.450 | 6.460 | 6.320 | 6.340 | 354,079 | -0.15(-2.31%) |
Jan 10, 2024 | 6.390 | 6.575 | 6.310 | 6.490 | 425,760 | +0.07(+1.09%) |
Jan 09, 2024 | 6.650 | 6.715 | 6.400 | 6.420 | 570,810 | -0.27(-4.04%) |
Jan 08, 2024 | 6.490 | 6.700 | 6.420 | 6.690 | 383,376 | +0.24(+3.72%) |
Jan 05, 2024 | 6.470 | 6.580 | 6.355 | 6.450 | 502,423 | -0.08(-1.23%) |
Jan 04, 2024 | 6.310 | 6.550 | 6.290 | 6.530 | 490,015 | +0.26(+4.15%) |
Jan 03, 2024 | 6.220 | 6.450 | 6.160 | 6.270 | 755,843 | +0.02(+0.32%) |
Jan 02, 2024 | 6.140 | 6.280 | 6.130 | 6.250 | 498,106 | +0.08(+1.30%) |
Dec 29, 2023 | 6.100 | 6.200 | 6.050 | 6.170 | 1,007,861 | +0.05(+0.82%) |
Dec 28, 2023 | 6.170 | 6.190 | 6.030 | 6.120 | 456,751 | -0.05(-0.81%) |
Dec 27, 2023 | 6.160 | 6.190 | 6.040 | 6.170 | 758,609 | +0.04(+0.65%) |
Dec 26, 2023 | 5.930 | 6.140 | 5.805 | 6.130 | 665,086 | +0.33(+5.69%) |
Dec 22, 2023 | 5.910 | 5.975 | 5.735 | 5.800 | 767,717 | -0.12(-2.03%) |
Dec 21, 2023 | 5.860 | 5.945 | 5.720 | 5.920 | 1,199,847 | +0.26(+4.59%) |
Dec 20, 2023 | 5.750 | 5.885 | 5.610 | 5.660 | 1,278,856 | -0.05(-0.88%) |
Dec 19, 2023 | 5.640 | 5.720 | 5.590 | 5.710 | 649,355 | +0.12(+2.15%) |
Dec 18, 2023 | 5.680 | 5.680 | 5.525 | 5.590 | 588,305 | -0.05(-0.89%) |
Dec 15, 2023 | 5.710 | 5.745 | 5.450 | 5.640 | 1,436,305 | +0.00(+0.00%) |
Dec 14, 2023 | 5.500 | 5.750 | 5.420 | 5.640 | 912,730 | +0.22(+4.06%) |
Dec 13, 2023 | 5.080 | 5.460 | 4.944 | 5.420 | 986,500 | +0.36(+7.11%) |
Dec 12, 2023 | 4.900 | 5.130 | 4.880 | 5.060 | 612,739 | +0.17(+3.48%) |
Dec 11, 2023 | 4.860 | 4.895 | 4.745 | 4.890 | 365,955 | +0.01(+0.20%) |
Dec 08, 2023 | 4.840 | 4.895 | 4.550 | 4.880 | 402,650 | +0.03(+0.62%) |
Dec 07, 2023 | 4.730 | 4.860 | 4.685 | 4.850 | 315,208 | +0.10(+2.11%) |
Dec 06, 2023 | 4.840 | 4.865 | 4.715 | 4.750 | 371,171 | -0.05(-1.04%) |
Dec 05, 2023 | 4.710 | 4.860 | 4.580 | 4.800 | 725,353 | +0.09(+1.91%) |
Dec 04, 2023 | 4.580 | 4.730 | 4.430 | 4.710 | 452,223 | +0.11(+2.39%) |