Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.765 | 5.815 | 5.755 | 5.815 | 32,467 | +0.05(+0.86%) |
Feb 28, 2024 | 5.775 | 5.810 | 5.765 | 5.765 | 27,242 | +0.00(+0.00%) |
Feb 27, 2024 | 5.815 | 5.815 | 5.765 | 5.765 | 56,348 | -0.05(-0.85%) |
Feb 26, 2024 | 5.854 | 5.874 | 5.815 | 5.815 | 42,372 | -0.06(-1.01%) |
Feb 23, 2024 | 5.904 | 5.904 | 5.864 | 5.874 | 43,585 | +0.00(+0.00%) |
Feb 22, 2024 | 5.785 | 6.002 | 5.780 | 5.874 | 117,182 | +0.09(+1.54%) |
Feb 21, 2024 | 5.795 | 5.815 | 5.765 | 5.785 | 12,448 | +0.01(+0.10%) |
Feb 20, 2024 | 5.726 | 5.824 | 5.726 | 5.779 | 101,647 | +0.05(+0.93%) |
Feb 16, 2024 | 5.716 | 5.854 | 5.686 | 5.726 | 113,607 | +0.01(+0.17%) |
Feb 15, 2024 | 5.706 | 5.736 | 5.706 | 5.716 | 84,024 | +0.01(+0.17%) |
Feb 14, 2024 | 5.696 | 5.726 | 5.666 | 5.706 | 64,866 | +0.02(+0.35%) |
Feb 13, 2024 | 5.676 | 5.716 | 5.666 | 5.686 | 47,744 | -0.05(-0.86%) |
Feb 12, 2024 | 5.745 | 5.775 | 5.726 | 5.736 | 64,273 | +0.02(+0.35%) |
Feb 09, 2024 | 5.755 | 5.775 | 5.711 | 5.716 | 79,646 | +0.00(+0.03%) |
Feb 08, 2024 | 5.734 | 5.734 | 5.685 | 5.714 | 81,386 | +0.00(+0.00%) |
Feb 07, 2024 | 5.704 | 5.744 | 5.704 | 5.714 | 242,638 | +0.03(+0.52%) |
Feb 06, 2024 | 5.635 | 5.697 | 5.635 | 5.685 | 38,449 | +0.02(+0.35%) |
Feb 05, 2024 | 5.675 | 5.695 | 5.635 | 5.665 | 44,781 | -0.04(-0.69%) |
Feb 02, 2024 | 5.685 | 5.734 | 5.675 | 5.704 | 88,800 | -0.06(-1.03%) |
Feb 01, 2024 | 5.714 | 5.773 | 5.714 | 5.763 | 75,219 | +0.08(+1.39%) |
Jan 31, 2024 | 5.675 | 5.709 | 5.634 | 5.685 | 102,427 | +0.06(+1.05%) |
Jan 30, 2024 | 5.626 | 5.645 | 5.606 | 5.626 | 58,210 | +0.02(+0.35%) |
Jan 29, 2024 | 5.586 | 5.616 | 5.566 | 5.606 | 98,244 | +0.05(+0.89%) |
Jan 26, 2024 | 5.566 | 5.606 | 5.557 | 5.557 | 86,860 | -0.01(-0.18%) |
Jan 25, 2024 | 5.586 | 5.616 | 5.537 | 5.566 | 103,168 | +0.00(+0.00%) |
Jan 24, 2024 | 5.586 | 5.596 | 5.557 | 5.566 | 97,863 | +0.00(+0.09%) |
Jan 23, 2024 | 5.566 | 5.606 | 5.537 | 5.562 | 74,889 | -0.02(-0.44%) |
Jan 22, 2024 | 5.606 | 5.655 | 5.576 | 5.586 | 77,211 | +0.01(+0.18%) |
Jan 19, 2024 | 5.606 | 5.606 | 5.497 | 5.576 | 202,496 | +0.01(+0.18%) |
Jan 18, 2024 | 5.566 | 5.606 | 5.557 | 5.566 | 130,360 | -0.03(-0.53%) |
Jan 17, 2024 | 5.665 | 5.665 | 5.586 | 5.596 | 114,441 | -0.07(-1.22%) |
Jan 16, 2024 | 5.763 | 5.714 | 5.655 | 5.665 | 61,752 | -0.06(-1.03%) |
Jan 12, 2024 | 5.724 | 5.739 | 5.714 | 5.724 | 57,690 | +0.00(+0.09%) |
Jan 11, 2024 | 5.714 | 5.744 | 5.704 | 5.719 | 58,197 | +0.02(+0.29%) |
Jan 10, 2024 | 5.703 | 5.713 | 5.683 | 5.703 | 191,724 | +0.00(+0.00%) |
Jan 09, 2024 | 5.723 | 5.762 | 5.688 | 5.703 | 61,723 | -0.05(-0.85%) |
Jan 08, 2024 | 5.683 | 5.752 | 5.683 | 5.752 | 24,392 | +0.08(+1.38%) |
Jan 05, 2024 | 5.703 | 5.732 | 5.673 | 5.673 | 98,446 | -0.01(-0.17%) |
Jan 04, 2024 | 5.723 | 5.723 | 5.683 | 5.683 | 38,182 | -0.03(-0.60%) |
Jan 03, 2024 | 5.683 | 5.752 | 5.644 | 5.718 | 114,876 | +0.02(+0.43%) |
Jan 02, 2024 | 5.683 | 5.703 | 5.673 | 5.693 | 47,714 | +0.00(+0.00%) |
Dec 29, 2023 | 5.664 | 5.703 | 5.654 | 5.693 | 156,980 | +0.03(+0.52%) |
Dec 28, 2023 | 5.664 | 5.703 | 5.664 | 5.664 | 122,119 | -0.04(-0.69%) |
Dec 27, 2023 | 5.693 | 5.732 | 5.683 | 5.703 | 189,493 | +0.00(+0.00%) |
Dec 26, 2023 | 5.742 | 5.742 | 5.634 | 5.703 | 240,271 | +0.00(+0.00%) |
Dec 22, 2023 | 5.723 | 5.742 | 5.683 | 5.703 | 104,749 | +0.01(+0.17%) |
Dec 21, 2023 | 5.693 | 5.732 | 5.683 | 5.693 | 79,417 | +0.01(+0.17%) |
Dec 20, 2023 | 5.654 | 5.693 | 5.654 | 5.683 | 254,851 | +0.01(+0.17%) |
Dec 19, 2023 | 5.742 | 5.752 | 5.624 | 5.673 | 438,592 | -0.02(-0.34%) |
Dec 18, 2023 | 5.703 | 5.742 | 5.683 | 5.693 | 134,067 | -0.01(-0.17%) |
Dec 15, 2023 | 5.654 | 5.703 | 5.654 | 5.703 | 149,481 | +0.04(+0.69%) |
Dec 14, 2023 | 5.664 | 5.693 | 5.653 | 5.664 | 125,837 | +0.06(+1.05%) |
Dec 13, 2023 | 5.605 | 5.683 | 5.536 | 5.605 | 203,759 | +0.03(+0.53%) |
Dec 12, 2023 | 5.634 | 5.654 | 5.526 | 5.575 | 189,668 | -0.06(-1.05%) |
Dec 11, 2023 | 5.624 | 5.732 | 5.595 | 5.634 | 182,747 | +0.05(+0.88%) |
Dec 08, 2023 | 5.624 | 5.713 | 5.575 | 5.585 | 175,870 | -0.04(-0.67%) |
Dec 07, 2023 | 5.574 | 5.730 | 5.574 | 5.623 | 127,772 | +0.08(+1.41%) |
Dec 06, 2023 | 5.594 | 5.603 | 5.525 | 5.545 | 209,406 | -0.05(-0.87%) |
Dec 05, 2023 | 5.574 | 5.613 | 5.554 | 5.594 | 92,762 | +0.03(+0.53%) |
Dec 04, 2023 | 5.515 | 5.584 | 5.496 | 5.564 | 163,283 | +0.02(+0.35%) |