Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.100 | 5.185 | 5.010 | 5.060 | 289,843 | +0.01(+0.20%) |
Feb 28, 2024 | 5.110 | 5.160 | 5.015 | 5.050 | 279,380 | -0.11(-2.13%) |
Feb 27, 2024 | 5.150 | 5.260 | 5.140 | 5.160 | 377,988 | +0.04(+0.78%) |
Feb 26, 2024 | 5.300 | 5.300 | 5.070 | 5.120 | 352,563 | -0.16(-3.03%) |
Feb 23, 2024 | 5.210 | 5.360 | 5.200 | 5.280 | 468,894 | +0.13(+2.52%) |
Feb 22, 2024 | 5.100 | 5.300 | 5.045 | 5.150 | 341,093 | +0.02(+0.39%) |
Feb 21, 2024 | 5.200 | 5.225 | 5.075 | 5.130 | 390,007 | -0.06(-1.16%) |
Feb 20, 2024 | 5.160 | 5.280 | 5.120 | 5.190 | 381,475 | -0.02(-0.38%) |
Feb 16, 2024 | 5.260 | 5.340 | 5.155 | 5.210 | 614,100 | -0.11(-2.07%) |
Feb 15, 2024 | 5.260 | 5.536 | 5.260 | 5.320 | 453,859 | +0.04(+0.76%) |
Feb 14, 2024 | 5.430 | 5.455 | 5.262 | 5.280 | 389,296 | -0.08(-1.49%) |
Feb 13, 2024 | 5.790 | 5.790 | 5.345 | 5.360 | 586,953 | -0.58(-9.76%) |
Feb 12, 2024 | 6.030 | 6.169 | 5.768 | 5.940 | 679,167 | -0.04(-0.67%) |
Feb 09, 2024 | 5.780 | 6.240 | 5.360 | 5.980 | 798,789 | +0.11(+1.87%) |
Feb 08, 2024 | 5.920 | 6.070 | 5.815 | 5.870 | 804,773 | -0.07(-1.18%) |
Feb 07, 2024 | 6.020 | 6.050 | 5.810 | 5.940 | 308,574 | -0.06(-1.00%) |
Feb 06, 2024 | 6.000 | 6.150 | 5.960 | 6.000 | 324,489 | +0.00(+0.00%) |
Feb 05, 2024 | 6.030 | 6.150 | 5.830 | 6.000 | 356,146 | -0.10(-1.64%) |
Feb 02, 2024 | 6.230 | 6.370 | 6.090 | 6.100 | 466,552 | -0.20(-3.17%) |
Feb 01, 2024 | 6.290 | 6.510 | 6.255 | 6.300 | 408,881 | +0.09(+1.45%) |
Jan 31, 2024 | 6.450 | 6.590 | 6.210 | 6.210 | 336,411 | -0.23(-3.57%) |
Jan 30, 2024 | 6.600 | 6.650 | 6.440 | 6.440 | 374,045 | -0.26(-3.88%) |
Jan 29, 2024 | 6.710 | 6.780 | 6.560 | 6.700 | 347,495 | -0.01(-0.15%) |
Jan 26, 2024 | 6.870 | 7.050 | 6.670 | 6.710 | 235,465 | -0.14(-2.04%) |
Jan 25, 2024 | 6.940 | 7.010 | 6.820 | 6.850 | 300,887 | +0.05(+0.74%) |
Jan 24, 2024 | 6.970 | 7.091 | 6.690 | 6.800 | 504,155 | -0.14(-2.02%) |
Jan 23, 2024 | 7.120 | 7.240 | 6.850 | 6.940 | 304,441 | -0.10(-1.42%) |
Jan 22, 2024 | 6.760 | 7.060 | 6.680 | 7.040 | 288,803 | +0.30(+4.45%) |
Jan 19, 2024 | 6.860 | 6.860 | 6.600 | 6.740 | 368,110 | -0.10(-1.46%) |
Jan 18, 2024 | 6.950 | 7.040 | 6.810 | 6.840 | 388,941 | -0.09(-1.30%) |
Jan 17, 2024 | 6.960 | 7.040 | 6.840 | 6.930 | 270,764 | -0.13(-1.84%) |
Jan 16, 2024 | 7.180 | 7.250 | 7.030 | 7.060 | 248,631 | -0.19(-2.62%) |
Jan 12, 2024 | 7.250 | 7.400 | 7.170 | 7.250 | 252,066 | +0.09(+1.26%) |
Jan 11, 2024 | 7.090 | 7.210 | 7.030 | 7.160 | 352,297 | +0.04(+0.56%) |
Jan 10, 2024 | 7.230 | 7.260 | 7.110 | 7.120 | 231,995 | -0.10(-1.39%) |
Jan 09, 2024 | 7.280 | 7.280 | 7.110 | 7.220 | 356,569 | -0.14(-1.84%) |
Jan 08, 2024 | 7.190 | 7.500 | 7.060 | 7.355 | 284,439 | +0.21(+2.87%) |
Jan 05, 2024 | 7.170 | 7.350 | 7.070 | 7.150 | 316,905 | -0.05(-0.69%) |
Jan 04, 2024 | 7.330 | 7.330 | 7.160 | 7.200 | 203,345 | -0.12(-1.64%) |
Jan 03, 2024 | 7.560 | 7.560 | 7.270 | 7.320 | 449,446 | -0.26(-3.43%) |
Jan 02, 2024 | 7.570 | 7.790 | 7.400 | 7.580 | 288,269 | +0.02(+0.26%) |
Dec 29, 2023 | 7.470 | 7.630 | 7.420 | 7.560 | 392,612 | +0.04(+0.53%) |
Dec 28, 2023 | 7.410 | 7.560 | 7.385 | 7.520 | 211,294 | +0.11(+1.48%) |
Dec 27, 2023 | 7.550 | 7.688 | 7.390 | 7.410 | 234,599 | -0.13(-1.72%) |
Dec 26, 2023 | 7.520 | 7.650 | 7.410 | 7.540 | 382,412 | +0.02(+0.27%) |
Dec 22, 2023 | 7.570 | 7.700 | 7.460 | 7.520 | 253,961 | -0.04(-0.53%) |
Dec 21, 2023 | 7.400 | 7.700 | 7.400 | 7.560 | 253,671 | +0.23(+3.14%) |
Dec 20, 2023 | 7.510 | 7.715 | 7.330 | 7.330 | 402,713 | -0.18(-2.40%) |
Dec 19, 2023 | 7.270 | 7.550 | 7.270 | 7.510 | 353,946 | +0.24(+3.30%) |
Dec 18, 2023 | 7.290 | 7.510 | 7.230 | 7.270 | 414,396 | -0.06(-0.82%) |
Dec 15, 2023 | 7.650 | 7.690 | 7.330 | 7.330 | 540,761 | -0.21(-2.79%) |
Dec 14, 2023 | 7.490 | 7.900 | 7.420 | 7.540 | 701,363 | +0.18(+2.45%) |
Dec 13, 2023 | 6.990 | 7.420 | 6.980 | 7.360 | 745,090 | +0.45(+6.51%) |
Dec 12, 2023 | 7.110 | 7.110 | 6.710 | 6.910 | 449,345 | -0.23(-3.22%) |
Dec 11, 2023 | 7.280 | 7.345 | 7.020 | 7.140 | 364,067 | -0.11(-1.52%) |
Dec 08, 2023 | 7.520 | 7.590 | 7.175 | 7.250 | 272,944 | -0.26(-3.46%) |
Dec 07, 2023 | 7.560 | 7.600 | 7.400 | 7.510 | 237,994 | -0.10(-1.31%) |
Dec 06, 2023 | 7.710 | 7.850 | 7.590 | 7.610 | 301,846 | -0.10(-1.30%) |
Dec 05, 2023 | 7.600 | 7.770 | 7.540 | 7.710 | 307,559 | +0.02(+0.26%) |
Dec 04, 2023 | 7.470 | 7.820 | 7.460 | 7.690 | 422,774 | +0.22(+2.95%) |