Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.973 | 6.129 | 5.924 | 6.070 | 15,787 | +0.15(+2.46%) |
Feb 28, 2024 | 5.730 | 6.002 | 5.730 | 5.924 | 16,045 | +0.19(+3.40%) |
Feb 27, 2024 | 5.730 | 5.837 | 5.720 | 5.730 | 20,270 | -0.02(-0.34%) |
Feb 26, 2024 | 5.905 | 5.905 | 5.701 | 5.749 | 49,760 | -0.16(-2.64%) |
Feb 23, 2024 | 5.885 | 5.917 | 5.856 | 5.905 | 12,499 | +0.02(+0.33%) |
Feb 22, 2024 | 5.905 | 5.983 | 5.885 | 5.885 | 14,314 | -0.05(-0.82%) |
Feb 21, 2024 | 5.846 | 6.012 | 5.846 | 5.934 | 19,307 | +0.06(+0.99%) |
Feb 20, 2024 | 6.099 | 6.109 | 5.837 | 5.876 | 51,077 | -0.22(-3.67%) |
Feb 16, 2024 | 6.557 | 6.693 | 6.031 | 6.099 | 86,447 | -0.50(-7.52%) |
Feb 15, 2024 | 6.161 | 6.596 | 6.147 | 6.596 | 161,364 | +0.46(+7.55%) |
Feb 14, 2024 | 6.142 | 6.170 | 6.066 | 6.133 | 44,674 | +0.04(+0.62%) |
Feb 13, 2024 | 5.944 | 6.114 | 5.925 | 6.095 | 49,844 | +0.19(+3.20%) |
Feb 12, 2024 | 5.944 | 5.944 | 5.892 | 5.906 | 29,730 | +0.01(+0.16%) |
Feb 09, 2024 | 5.858 | 5.944 | 5.830 | 5.896 | 26,628 | +0.08(+1.30%) |
Feb 08, 2024 | 5.896 | 5.896 | 5.773 | 5.821 | 31,296 | -0.01(-0.16%) |
Feb 07, 2024 | 5.641 | 5.839 | 5.641 | 5.830 | 79,324 | +0.17(+3.01%) |
Feb 06, 2024 | 5.764 | 5.788 | 5.660 | 5.660 | 19,610 | -0.11(-1.88%) |
Feb 05, 2024 | 5.991 | 5.991 | 5.726 | 5.769 | 25,525 | -0.21(-3.55%) |
Feb 02, 2024 | 5.934 | 6.000 | 5.934 | 5.981 | 23,411 | -0.01(-0.16%) |
Feb 01, 2024 | 5.953 | 6.000 | 5.811 | 5.991 | 26,178 | +0.00(+0.00%) |
Jan 31, 2024 | 5.934 | 6.000 | 5.934 | 5.991 | 16,400 | +0.08(+1.28%) |
Jan 30, 2024 | 5.915 | 5.934 | 5.887 | 5.915 | 23,882 | +0.00(+0.00%) |
Jan 29, 2024 | 5.887 | 5.915 | 5.877 | 5.915 | 29,954 | +0.06(+0.97%) |
Jan 26, 2024 | 5.906 | 5.906 | 5.821 | 5.858 | 16,031 | -0.05(-0.80%) |
Jan 25, 2024 | 5.858 | 5.906 | 5.821 | 5.906 | 29,120 | +0.07(+1.13%) |
Jan 24, 2024 | 5.840 | 5.849 | 5.811 | 5.840 | 10,394 | +0.01(+0.16%) |
Jan 23, 2024 | 5.802 | 5.849 | 5.764 | 5.830 | 10,310 | +0.01(+0.16%) |
Jan 22, 2024 | 5.830 | 5.858 | 5.811 | 5.821 | 38,008 | +0.01(+0.16%) |
Jan 19, 2024 | 5.811 | 5.811 | 5.745 | 5.811 | 20,228 | +0.04(+0.65%) |
Jan 18, 2024 | 5.698 | 5.773 | 5.679 | 5.773 | 24,224 | +0.06(+0.99%) |
Jan 17, 2024 | 5.858 | 5.858 | 5.669 | 5.717 | 18,531 | -0.12(-2.10%) |
Jan 16, 2024 | 5.783 | 5.840 | 5.783 | 5.840 | 23,179 | +0.06(+0.98%) |
Jan 12, 2024 | 5.802 | 5.802 | 5.726 | 5.783 | 7,580 | -0.02(-0.33%) |
Jan 11, 2024 | 5.792 | 5.802 | 5.726 | 5.802 | 21,970 | +0.02(+0.33%) |
Jan 10, 2024 | 5.764 | 5.802 | 5.717 | 5.783 | 20,838 | +0.05(+0.82%) |
Jan 09, 2024 | 5.660 | 5.802 | 5.660 | 5.736 | 27,384 | +0.03(+0.50%) |
Jan 08, 2024 | 5.613 | 5.707 | 5.603 | 5.707 | 51,659 | +0.08(+1.34%) |
Jan 05, 2024 | 5.594 | 5.641 | 5.537 | 5.632 | 33,168 | +0.03(+0.51%) |
Jan 04, 2024 | 5.584 | 5.603 | 5.490 | 5.603 | 21,648 | +0.04(+0.68%) |
Jan 03, 2024 | 5.566 | 5.584 | 5.468 | 5.566 | 15,150 | -0.00(-0.08%) |
Jan 02, 2024 | 5.556 | 5.603 | 5.499 | 5.570 | 32,095 | +0.03(+0.60%) |
Dec 29, 2023 | 5.528 | 5.566 | 5.490 | 5.537 | 16,742 | +0.05(+0.86%) |
Dec 28, 2023 | 5.528 | 5.566 | 5.433 | 5.490 | 28,902 | +0.00(+0.00%) |
Dec 27, 2023 | 5.424 | 5.490 | 5.424 | 5.490 | 23,716 | +0.07(+1.22%) |
Dec 26, 2023 | 5.424 | 5.462 | 5.423 | 5.424 | 12,714 | +0.04(+0.70%) |
Dec 22, 2023 | 5.348 | 5.386 | 5.329 | 5.386 | 12,841 | +0.03(+0.53%) |
Dec 21, 2023 | 5.452 | 5.452 | 5.358 | 5.358 | 6,343 | +0.00(+0.00%) |
Dec 20, 2023 | 5.329 | 5.443 | 5.329 | 5.358 | 21,976 | +0.03(+0.53%) |
Dec 19, 2023 | 5.320 | 5.386 | 5.301 | 5.329 | 29,257 | +0.00(+0.00%) |
Dec 18, 2023 | 5.225 | 5.339 | 5.225 | 5.329 | 10,541 | +0.09(+1.81%) |
Dec 15, 2023 | 5.339 | 5.339 | 5.225 | 5.235 | 10,563 | -0.12(-2.29%) |
Dec 14, 2023 | 5.263 | 5.358 | 5.263 | 5.358 | 16,923 | +0.08(+1.43%) |
Dec 13, 2023 | 5.301 | 5.367 | 5.241 | 5.282 | 5,436 | +0.03(+0.54%) |
Dec 12, 2023 | 5.386 | 5.405 | 5.225 | 5.254 | 9,354 | -0.12(-2.28%) |
Dec 11, 2023 | 5.273 | 5.377 | 5.225 | 5.377 | 9,848 | +0.12(+2.34%) |
Dec 08, 2023 | 5.150 | 5.273 | 5.136 | 5.254 | 20,001 | +0.11(+2.21%) |
Dec 07, 2023 | 5.112 | 5.150 | 5.093 | 5.140 | 14,525 | +0.03(+0.55%) |
Dec 06, 2023 | 5.150 | 5.150 | 5.074 | 5.112 | 10,770 | +0.04(+0.74%) |
Dec 05, 2023 | 5.074 | 5.102 | 4.989 | 5.074 | 17,322 | +0.01(+0.19%) |
Dec 04, 2023 | 5.112 | 5.112 | 5.055 | 5.065 | 15,824 | +0.00(+0.00%) |