Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.634 | 5.644 | 5.575 | 5.614 | 441,613 | -0.11(-1.89%) |
Feb 28, 2024 | 5.722 | 5.762 | 5.683 | 5.722 | 175,239 | -0.02(-0.34%) |
Feb 27, 2024 | 5.653 | 5.757 | 5.653 | 5.742 | 185,899 | +0.15(+2.64%) |
Feb 26, 2024 | 5.565 | 5.624 | 5.565 | 5.594 | 338,419 | +0.02(+0.35%) |
Feb 23, 2024 | 5.653 | 5.663 | 5.575 | 5.575 | 391,201 | -0.12(-2.08%) |
Feb 22, 2024 | 5.781 | 5.781 | 5.693 | 5.693 | 228,466 | -0.08(-1.37%) |
Feb 21, 2024 | 5.831 | 5.831 | 5.752 | 5.772 | 378,701 | -0.09(-1.51%) |
Feb 20, 2024 | 5.821 | 5.924 | 5.821 | 5.860 | 374,783 | +0.12(+2.06%) |
Feb 16, 2024 | 5.673 | 5.781 | 5.644 | 5.742 | 416,545 | +0.13(+2.28%) |
Feb 15, 2024 | 5.594 | 5.634 | 5.575 | 5.614 | 308,270 | +0.02(+0.35%) |
Feb 14, 2024 | 5.565 | 5.624 | 5.535 | 5.594 | 374,140 | +0.08(+1.43%) |
Feb 13, 2024 | 5.644 | 5.653 | 5.486 | 5.516 | 407,035 | -0.19(-3.28%) |
Feb 12, 2024 | 5.693 | 5.742 | 5.658 | 5.703 | 274,913 | +0.05(+0.87%) |
Feb 09, 2024 | 5.584 | 5.653 | 5.565 | 5.653 | 270,005 | +0.10(+1.77%) |
Feb 08, 2024 | 5.614 | 5.624 | 5.535 | 5.555 | 485,587 | -0.19(-3.26%) |
Feb 07, 2024 | 5.781 | 5.832 | 5.693 | 5.742 | 466,634 | -0.18(-2.99%) |
Feb 06, 2024 | 5.772 | 5.919 | 5.772 | 5.919 | 779,696 | +0.19(+3.26%) |
Feb 05, 2024 | 5.722 | 5.742 | 5.634 | 5.732 | 564,012 | +0.03(+0.52%) |
Feb 02, 2024 | 5.683 | 5.747 | 5.673 | 5.703 | 655,645 | -0.09(-1.53%) |
Feb 01, 2024 | 5.673 | 5.811 | 5.629 | 5.791 | 2,654,811 | +0.16(+2.80%) |
Jan 31, 2024 | 5.703 | 5.732 | 5.584 | 5.634 | 2,879,834 | -0.24(-4.03%) |
Jan 30, 2024 | 5.742 | 5.909 | 5.703 | 5.870 | 2,074,669 | +0.13(+2.23%) |
Jan 29, 2024 | 5.850 | 5.850 | 5.722 | 5.742 | 386,778 | -0.16(-2.67%) |
Jan 26, 2024 | 5.821 | 5.909 | 5.821 | 5.900 | 579,575 | +0.06(+1.01%) |
Jan 25, 2024 | 5.890 | 5.909 | 5.821 | 5.841 | 656,772 | -0.01(-0.17%) |
Jan 24, 2024 | 5.959 | 5.969 | 5.836 | 5.850 | 389,773 | -0.05(-0.83%) |
Jan 23, 2024 | 5.909 | 5.919 | 5.811 | 5.900 | 541,795 | -0.02(-0.33%) |
Jan 22, 2024 | 5.890 | 5.939 | 5.803 | 5.919 | 1,735,797 | -0.02(-0.31%) |
Jan 19, 2024 | 5.860 | 5.948 | 5.841 | 5.938 | 1,441,946 | +0.02(+0.33%) |
Jan 18, 2024 | 5.841 | 5.919 | 5.826 | 5.919 | 1,403,219 | +0.03(+0.50%) |
Jan 17, 2024 | 5.841 | 5.909 | 5.831 | 5.889 | 1,520,007 | +0.06(+1.00%) |
Jan 16, 2024 | 5.928 | 5.928 | 5.821 | 5.831 | 379,181 | -0.20(-3.38%) |
Jan 12, 2024 | 6.132 | 6.152 | 6.016 | 6.035 | 346,183 | -0.03(-0.48%) |
Jan 11, 2024 | 6.113 | 6.118 | 5.987 | 6.064 | 387,669 | +0.02(+0.32%) |
Jan 10, 2024 | 6.045 | 6.074 | 5.987 | 6.045 | 868,851 | -0.09(-1.43%) |
Jan 09, 2024 | 6.249 | 6.259 | 6.113 | 6.132 | 534,065 | -0.22(-3.52%) |
Jan 08, 2024 | 6.298 | 6.381 | 6.298 | 6.356 | 235,675 | -0.04(-0.61%) |
Jan 05, 2024 | 6.336 | 6.414 | 6.302 | 6.395 | 420,704 | +0.16(+2.49%) |
Jan 04, 2024 | 6.200 | 6.298 | 6.176 | 6.239 | 574,812 | -0.03(-0.47%) |
Jan 03, 2024 | 6.278 | 6.346 | 6.268 | 6.268 | 367,962 | +0.01(+0.16%) |
Jan 02, 2024 | 6.317 | 6.356 | 6.244 | 6.259 | 385,117 | -0.11(-1.68%) |
Dec 29, 2023 | 6.395 | 6.404 | 6.336 | 6.366 | 388,159 | -0.04(-0.61%) |
Dec 28, 2023 | 6.424 | 6.453 | 6.395 | 6.404 | 553,345 | -0.03(-0.45%) |
Dec 27, 2023 | 6.414 | 6.472 | 6.385 | 6.434 | 188,663 | +0.04(+0.61%) |
Dec 26, 2023 | 6.346 | 6.424 | 6.346 | 6.395 | 245,858 | +0.02(+0.30%) |
Dec 22, 2023 | 6.298 | 6.404 | 6.278 | 6.375 | 523,974 | +0.12(+1.86%) |
Dec 21, 2023 | 6.268 | 6.288 | 6.230 | 6.259 | 557,508 | +0.10(+1.58%) |
Dec 20, 2023 | 6.278 | 6.298 | 6.152 | 6.162 | 874,251 | -0.22(-3.50%) |
Dec 19, 2023 | 6.414 | 6.448 | 6.356 | 6.385 | 598,821 | +0.12(+1.86%) |
Dec 18, 2023 | 6.181 | 6.273 | 6.127 | 6.268 | 318,460 | +0.09(+1.41%) |
Dec 15, 2023 | 6.181 | 6.220 | 6.142 | 6.181 | 1,015,049 | -0.10(-1.55%) |
Dec 14, 2023 | 6.336 | 6.400 | 6.220 | 6.278 | 937,249 | +0.05(+0.78%) |
Dec 13, 2023 | 6.006 | 6.239 | 5.982 | 6.230 | 995,542 | +0.27(+4.57%) |
Dec 12, 2023 | 6.045 | 6.045 | 5.928 | 5.957 | 519,736 | -0.09(-1.45%) |
Dec 11, 2023 | 6.035 | 6.074 | 6.021 | 6.045 | 401,976 | -0.04(-0.64%) |
Dec 08, 2023 | 5.977 | 6.113 | 5.977 | 6.084 | 1,015,217 | +0.09(+1.46%) |
Dec 07, 2023 | 6.055 | 6.074 | 5.991 | 5.996 | 1,586,514 | -0.01(-0.16%) |
Dec 06, 2023 | 6.123 | 6.132 | 6.006 | 6.006 | 1,415,001 | -0.07(-1.12%) |
Dec 05, 2023 | 6.064 | 6.137 | 6.045 | 6.074 | 1,212,607 | +0.05(+0.81%) |
Dec 04, 2023 | 6.055 | 6.093 | 6.025 | 6.025 | 1,464,353 | -0.06(-0.96%) |