Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.250 | 6.530 | 6.180 | 6.340 | 945,210 | +0.21(+3.43%) |
Feb 28, 2024 | 6.060 | 6.230 | 6.040 | 6.130 | 434,496 | +0.01(+0.16%) |
Feb 27, 2024 | 6.330 | 6.530 | 6.100 | 6.120 | 897,363 | -0.21(-3.32%) |
Feb 26, 2024 | 6.270 | 6.510 | 6.190 | 6.330 | 722,771 | +0.14(+2.26%) |
Feb 23, 2024 | 6.080 | 6.300 | 5.970 | 6.190 | 891,627 | +0.15(+2.48%) |
Feb 22, 2024 | 5.800 | 6.240 | 5.790 | 6.040 | 936,040 | +0.32(+5.59%) |
Feb 21, 2024 | 5.740 | 5.830 | 5.650 | 5.720 | 491,082 | -0.10(-1.72%) |
Feb 20, 2024 | 5.690 | 6.010 | 5.690 | 5.820 | 618,574 | +0.07(+1.22%) |
Feb 16, 2024 | 5.620 | 5.820 | 5.620 | 5.750 | 810,036 | +0.09(+1.59%) |
Feb 15, 2024 | 5.540 | 5.695 | 5.485 | 5.660 | 688,221 | +0.15(+2.72%) |
Feb 14, 2024 | 5.350 | 5.600 | 5.350 | 5.510 | 656,951 | +0.16(+2.99%) |
Feb 13, 2024 | 5.340 | 5.405 | 5.235 | 5.350 | 406,922 | -0.02(-0.37%) |
Feb 12, 2024 | 5.360 | 5.470 | 5.305 | 5.370 | 541,084 | -0.02(-0.37%) |
Feb 09, 2024 | 5.010 | 5.430 | 5.010 | 5.390 | 1,184,237 | +0.34(+6.73%) |
Feb 08, 2024 | 5.260 | 5.320 | 5.040 | 5.050 | 831,994 | -0.25(-4.72%) |
Feb 07, 2024 | 5.410 | 5.520 | 5.190 | 5.300 | 1,230,356 | -0.43(-7.50%) |
Feb 06, 2024 | 5.700 | 5.910 | 5.700 | 5.730 | 791,414 | +0.02(+0.35%) |
Feb 05, 2024 | 6.070 | 6.225 | 5.665 | 5.710 | 874,513 | -0.39(-6.39%) |
Feb 02, 2024 | 5.950 | 6.150 | 5.920 | 6.100 | 916,312 | +0.05(+0.83%) |
Feb 01, 2024 | 6.030 | 6.180 | 5.940 | 6.050 | 943,569 | +0.02(+0.33%) |
Jan 31, 2024 | 6.000 | 6.310 | 5.955 | 6.030 | 1,292,856 | +0.03(+0.50%) |
Jan 30, 2024 | 6.040 | 6.265 | 5.970 | 6.000 | 1,411,077 | -0.10(-1.64%) |
Jan 29, 2024 | 6.240 | 6.320 | 5.925 | 6.100 | 1,468,855 | -0.24(-3.79%) |
Jan 26, 2024 | 6.160 | 6.365 | 6.008 | 6.340 | 1,071,061 | +0.27(+4.45%) |
Jan 25, 2024 | 5.690 | 6.152 | 5.670 | 6.070 | 1,362,554 | +0.43(+7.62%) |
Jan 24, 2024 | 5.630 | 5.790 | 5.595 | 5.640 | 1,042,863 | +0.09(+1.62%) |
Jan 23, 2024 | 5.520 | 5.650 | 5.430 | 5.550 | 717,618 | -0.03(-0.54%) |
Jan 22, 2024 | 5.240 | 5.620 | 5.240 | 5.580 | 1,362,057 | +0.34(+6.49%) |
Jan 19, 2024 | 5.030 | 5.245 | 4.970 | 5.240 | 667,644 | +0.23(+4.59%) |
Jan 18, 2024 | 4.910 | 5.040 | 4.818 | 5.010 | 567,828 | +0.07(+1.42%) |
Jan 17, 2024 | 4.650 | 4.955 | 4.635 | 4.940 | 882,291 | +0.23(+4.88%) |
Jan 16, 2024 | 4.770 | 4.775 | 4.650 | 4.710 | 621,204 | -0.14(-2.89%) |
Jan 12, 2024 | 4.850 | 4.925 | 4.790 | 4.850 | 416,434 | +0.05(+1.04%) |
Jan 11, 2024 | 4.870 | 4.910 | 4.760 | 4.800 | 570,518 | -0.03(-0.62%) |
Jan 10, 2024 | 4.750 | 4.865 | 4.635 | 4.830 | 708,761 | +0.13(+2.77%) |
Jan 09, 2024 | 4.940 | 5.038 | 4.690 | 4.700 | 899,466 | -0.34(-6.75%) |
Jan 08, 2024 | 4.940 | 5.050 | 4.855 | 5.040 | 685,393 | +0.11(+2.23%) |
Jan 05, 2024 | 4.940 | 5.030 | 4.870 | 4.930 | 568,695 | -0.02(-0.40%) |
Jan 04, 2024 | 5.160 | 5.210 | 4.950 | 4.950 | 914,569 | -0.21(-4.07%) |
Jan 03, 2024 | 5.250 | 5.375 | 5.140 | 5.160 | 606,759 | -0.09(-1.71%) |
Jan 02, 2024 | 5.390 | 5.510 | 5.210 | 5.250 | 617,135 | -0.19(-3.49%) |
Dec 29, 2023 | 5.470 | 5.580 | 5.430 | 5.440 | 327,996 | -0.06(-1.09%) |
Dec 28, 2023 | 5.650 | 5.650 | 5.460 | 5.500 | 746,810 | -0.19(-3.34%) |
Dec 27, 2023 | 5.660 | 5.810 | 5.635 | 5.690 | 866,066 | +0.03(+0.53%) |
Dec 26, 2023 | 5.770 | 5.900 | 5.605 | 5.660 | 918,969 | -0.08(-1.39%) |
Dec 22, 2023 | 5.570 | 5.870 | 5.400 | 5.740 | 1,086,047 | +0.18(+3.24%) |
Dec 21, 2023 | 5.530 | 5.950 | 5.360 | 5.560 | 2,350,256 | +0.21(+3.93%) |
Dec 20, 2023 | 5.060 | 5.585 | 5.050 | 5.350 | 1,467,498 | +0.25(+4.90%) |
Dec 19, 2023 | 5.290 | 5.310 | 5.040 | 5.100 | 974,365 | -0.20(-3.77%) |
Dec 18, 2023 | 5.200 | 5.345 | 5.145 | 5.300 | 917,372 | +0.08(+1.53%) |
Dec 15, 2023 | 5.410 | 5.420 | 5.170 | 5.220 | 1,131,721 | -0.21(-3.87%) |
Dec 14, 2023 | 5.690 | 5.780 | 5.355 | 5.430 | 1,208,544 | -0.10(-1.81%) |
Dec 13, 2023 | 5.200 | 5.530 | 4.960 | 5.530 | 1,325,043 | +0.29(+5.53%) |
Dec 12, 2023 | 5.420 | 5.470 | 5.120 | 5.240 | 1,085,929 | -0.13(-2.42%) |
Dec 11, 2023 | 5.300 | 5.480 | 5.179 | 5.370 | 877,140 | +0.03(+0.56%) |
Dec 08, 2023 | 5.250 | 5.350 | 5.065 | 5.340 | 873,280 | +0.10(+1.91%) |
Dec 07, 2023 | 5.330 | 5.458 | 5.155 | 5.240 | 887,742 | -0.07(-1.32%) |
Dec 06, 2023 | 5.480 | 5.520 | 5.210 | 5.310 | 1,072,712 | -0.16(-2.93%) |
Dec 05, 2023 | 5.360 | 5.600 | 5.310 | 5.470 | 918,088 | +0.13(+2.43%) |
Dec 04, 2023 | 5.530 | 5.530 | 5.230 | 5.340 | 735,064 | -0.14(-2.55%) |