Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.180 | 5.225 | 5.020 | 5.050 | 902,253 | +0.07(+1.41%) |
Feb 28, 2024 | 5.030 | 5.115 | 4.970 | 4.980 | 693,752 | -0.04(-0.80%) |
Feb 27, 2024 | 5.100 | 5.120 | 5.000 | 5.020 | 901,665 | -0.06(-1.18%) |
Feb 26, 2024 | 5.110 | 5.130 | 5.010 | 5.080 | 715,638 | -0.09(-1.74%) |
Feb 23, 2024 | 5.050 | 5.210 | 4.830 | 5.170 | 1,084,003 | +0.13(+2.58%) |
Feb 22, 2024 | 5.190 | 5.220 | 5.040 | 5.040 | 800,053 | -0.10(-1.95%) |
Feb 21, 2024 | 5.170 | 5.180 | 5.100 | 5.140 | 859,572 | +0.00(+0.00%) |
Feb 20, 2024 | 5.210 | 5.260 | 5.100 | 5.140 | 544,020 | -0.11(-2.10%) |
Feb 16, 2024 | 5.150 | 5.315 | 5.105 | 5.250 | 900,180 | +0.06(+1.16%) |
Feb 15, 2024 | 5.180 | 5.360 | 5.143 | 5.190 | 961,681 | +0.06(+1.17%) |
Feb 14, 2024 | 5.120 | 5.200 | 5.065 | 5.130 | 734,204 | +0.04(+0.79%) |
Feb 13, 2024 | 5.500 | 5.500 | 5.080 | 5.090 | 2,042,015 | -0.55(-9.75%) |
Feb 12, 2024 | 5.540 | 5.700 | 5.520 | 5.640 | 817,194 | +0.11(+1.99%) |
Feb 09, 2024 | 5.530 | 5.605 | 5.470 | 5.530 | 941,023 | +0.00(+0.00%) |
Feb 08, 2024 | 5.540 | 5.560 | 5.480 | 5.530 | 681,321 | -0.01(-0.18%) |
Feb 07, 2024 | 5.620 | 5.670 | 5.530 | 5.540 | 773,467 | -0.08(-1.42%) |
Feb 06, 2024 | 5.440 | 5.650 | 5.415 | 5.620 | 812,512 | +0.20(+3.69%) |
Feb 05, 2024 | 5.430 | 5.445 | 5.340 | 5.420 | 817,380 | -0.10(-1.81%) |
Feb 02, 2024 | 5.490 | 5.560 | 5.360 | 5.520 | 1,445,833 | -0.10(-1.78%) |
Feb 01, 2024 | 5.560 | 5.680 | 5.500 | 5.620 | 1,417,786 | +0.10(+1.81%) |
Jan 31, 2024 | 5.670 | 5.750 | 5.480 | 5.520 | 1,590,791 | -0.08(-1.43%) |
Jan 30, 2024 | 5.750 | 5.770 | 5.570 | 5.600 | 450,267 | -0.13(-2.27%) |
Jan 29, 2024 | 5.660 | 5.770 | 5.595 | 5.730 | 662,465 | +0.11(+1.96%) |
Jan 26, 2024 | 5.650 | 5.697 | 5.591 | 5.620 | 370,529 | -0.07(-1.23%) |
Jan 25, 2024 | 5.610 | 5.700 | 5.510 | 5.690 | 890,994 | +0.19(+3.45%) |
Jan 24, 2024 | 5.950 | 5.980 | 5.500 | 5.500 | 1,690,677 | -0.34(-5.82%) |
Jan 23, 2024 | 5.980 | 6.020 | 5.690 | 5.840 | 1,303,767 | -0.14(-2.34%) |
Jan 22, 2024 | 5.920 | 6.015 | 5.800 | 5.980 | 667,929 | +0.04(+0.67%) |
Jan 19, 2024 | 5.940 | 5.940 | 5.800 | 5.940 | 678,551 | +0.05(+0.85%) |
Jan 18, 2024 | 6.150 | 6.150 | 5.860 | 5.890 | 1,197,082 | -0.24(-3.92%) |
Jan 17, 2024 | 6.060 | 6.130 | 5.950 | 6.130 | 943,928 | +0.04(+0.66%) |
Jan 16, 2024 | 6.120 | 6.135 | 5.960 | 6.090 | 925,488 | -0.19(-3.03%) |
Jan 12, 2024 | 6.280 | 6.480 | 6.205 | 6.280 | 1,010,039 | +0.19(+3.12%) |
Jan 11, 2024 | 6.340 | 6.360 | 5.980 | 6.090 | 1,542,908 | -0.31(-4.84%) |
Jan 10, 2024 | 6.400 | 6.435 | 6.260 | 6.400 | 665,966 | -0.01(-0.16%) |
Jan 09, 2024 | 6.430 | 6.460 | 6.290 | 6.410 | 1,051,324 | +0.04(+0.63%) |
Jan 08, 2024 | 6.430 | 6.565 | 6.340 | 6.370 | 1,110,991 | -0.16(-2.45%) |
Jan 05, 2024 | 6.420 | 6.640 | 6.415 | 6.530 | 1,008,256 | +0.06(+0.93%) |
Jan 04, 2024 | 6.280 | 6.480 | 6.220 | 6.470 | 952,885 | +0.19(+3.03%) |
Jan 03, 2024 | 6.320 | 6.380 | 6.230 | 6.280 | 1,049,150 | -0.16(-2.48%) |
Jan 02, 2024 | 6.580 | 6.600 | 6.440 | 6.440 | 726,502 | -0.11(-1.68%) |
Dec 29, 2023 | 6.620 | 6.675 | 6.500 | 6.550 | 876,643 | -0.07(-1.06%) |
Dec 28, 2023 | 6.860 | 6.900 | 6.620 | 6.620 | 832,049 | -0.28(-4.06%) |
Dec 27, 2023 | 6.890 | 6.900 | 6.772 | 6.900 | 645,943 | +0.07(+1.02%) |
Dec 26, 2023 | 6.780 | 6.860 | 6.695 | 6.830 | 559,324 | +0.04(+0.59%) |
Dec 22, 2023 | 6.810 | 6.964 | 6.765 | 6.790 | 1,288,200 | +0.16(+2.41%) |
Dec 21, 2023 | 6.560 | 6.670 | 6.490 | 6.630 | 891,424 | +0.17(+2.63%) |
Dec 20, 2023 | 6.760 | 6.770 | 6.450 | 6.460 | 872,506 | -0.26(-3.87%) |
Dec 19, 2023 | 6.380 | 6.750 | 6.330 | 6.720 | 1,142,455 | +0.41(+6.50%) |
Dec 18, 2023 | 6.400 | 6.470 | 6.230 | 6.310 | 1,082,784 | -0.01(-0.16%) |
Dec 15, 2023 | 6.440 | 6.500 | 6.310 | 6.320 | 1,853,567 | -0.17(-2.62%) |
Dec 14, 2023 | 6.700 | 6.860 | 6.400 | 6.490 | 1,637,118 | -0.07(-1.07%) |
Dec 13, 2023 | 6.120 | 6.600 | 6.060 | 6.560 | 1,374,755 | +0.42(+6.84%) |
Dec 12, 2023 | 6.430 | 6.460 | 6.060 | 6.140 | 1,156,345 | -0.26(-4.06%) |
Dec 11, 2023 | 6.390 | 6.400 | 6.212 | 6.400 | 1,046,940 | -0.07(-1.08%) |
Dec 08, 2023 | 6.480 | 6.660 | 6.350 | 6.470 | 1,622,450 | -0.10(-1.52%) |
Dec 07, 2023 | 6.590 | 6.600 | 6.490 | 6.570 | 838,914 | +0.02(+0.31%) |
Dec 06, 2023 | 6.600 | 6.690 | 6.550 | 6.550 | 753,364 | -0.02(-0.30%) |
Dec 05, 2023 | 6.640 | 6.690 | 6.470 | 6.570 | 1,313,770 | -0.11(-1.65%) |
Dec 04, 2023 | 6.650 | 6.775 | 6.560 | 6.680 | 3,053,750 | -0.05(-0.74%) |