Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.749 | 5.833 | 5.625 | 5.660 | 5,373,663 | +0.20(+3.63%) |
Feb 28, 2024 | 5.551 | 5.660 | 5.363 | 5.462 | 4,566,235 | -0.02(-0.36%) |
Feb 27, 2024 | 5.571 | 5.610 | 5.482 | 5.482 | 2,565,199 | -0.05(-0.90%) |
Feb 26, 2024 | 5.521 | 5.541 | 5.462 | 5.531 | 2,672,848 | -0.08(-1.41%) |
Feb 23, 2024 | 5.630 | 5.640 | 5.452 | 5.610 | 4,600,293 | -0.03(-0.53%) |
Feb 22, 2024 | 5.660 | 5.695 | 5.542 | 5.640 | 3,969,675 | +0.13(+2.34%) |
Feb 21, 2024 | 5.581 | 5.581 | 5.447 | 5.511 | 2,792,290 | -0.06(-1.07%) |
Feb 20, 2024 | 5.650 | 5.660 | 5.492 | 5.571 | 2,532,059 | +0.05(+0.90%) |
Feb 16, 2024 | 5.511 | 5.591 | 5.492 | 5.521 | 2,366,129 | -0.03(-0.54%) |
Feb 15, 2024 | 5.561 | 5.640 | 5.521 | 5.551 | 3,547,105 | +0.10(+1.82%) |
Feb 14, 2024 | 5.392 | 5.482 | 5.363 | 5.452 | 3,333,387 | +0.03(+0.55%) |
Feb 13, 2024 | 5.620 | 5.630 | 5.382 | 5.422 | 5,397,418 | -0.40(-6.81%) |
Feb 12, 2024 | 5.848 | 5.868 | 5.809 | 5.819 | 5,006,281 | +0.01(+0.17%) |
Feb 09, 2024 | 5.868 | 5.883 | 5.769 | 5.809 | 3,139,198 | -0.08(-1.35%) |
Feb 08, 2024 | 5.918 | 5.985 | 5.878 | 5.888 | 2,891,713 | -0.11(-1.82%) |
Feb 07, 2024 | 6.027 | 6.086 | 5.997 | 5.997 | 2,853,954 | -0.08(-1.31%) |
Feb 06, 2024 | 6.096 | 6.106 | 5.997 | 6.076 | 3,257,928 | -0.04(-0.65%) |
Feb 05, 2024 | 6.106 | 6.156 | 6.007 | 6.116 | 4,169,685 | -0.22(-3.44%) |
Feb 02, 2024 | 6.324 | 6.364 | 6.205 | 6.334 | 6,513,931 | -0.31(-4.63%) |
Feb 01, 2024 | 6.275 | 6.701 | 6.275 | 6.641 | 12,740,691 | +0.51(+8.24%) |
Jan 31, 2024 | 6.116 | 6.324 | 6.086 | 6.136 | 7,456,202 | +0.08(+1.31%) |
Jan 30, 2024 | 6.423 | 6.423 | 5.977 | 6.057 | 7,609,750 | -0.17(-2.71%) |
Jan 29, 2024 | 6.344 | 6.344 | 6.156 | 6.225 | 4,158,713 | -0.01(-0.16%) |
Jan 26, 2024 | 6.265 | 6.359 | 6.215 | 6.235 | 3,600,387 | +0.07(+1.13%) |
Jan 25, 2024 | 6.166 | 6.304 | 6.086 | 6.166 | 6,523,965 | +0.49(+8.55%) |
Jan 24, 2024 | 6.047 | 6.047 | 5.645 | 5.680 | 6,239,075 | -0.02(-0.35%) |
Jan 23, 2024 | 5.620 | 5.710 | 5.551 | 5.700 | 3,860,745 | +0.15(+2.68%) |
Jan 22, 2024 | 5.482 | 5.581 | 5.462 | 5.551 | 2,855,805 | -0.04(-0.71%) |
Jan 19, 2024 | 5.511 | 5.606 | 5.467 | 5.591 | 3,322,119 | +0.12(+2.17%) |
Jan 18, 2024 | 5.501 | 5.551 | 5.417 | 5.472 | 3,938,482 | -0.04(-0.72%) |
Jan 17, 2024 | 5.402 | 5.551 | 5.353 | 5.511 | 6,408,371 | -0.13(-2.28%) |
Jan 16, 2024 | 5.690 | 5.739 | 5.606 | 5.640 | 4,247,094 | -0.18(-3.07%) |
Jan 12, 2024 | 5.928 | 6.027 | 5.789 | 5.819 | 3,562,176 | +0.26(+4.63%) |
Jan 11, 2024 | 5.541 | 5.620 | 5.492 | 5.561 | 3,634,559 | -0.08(-1.41%) |
Jan 10, 2024 | 5.610 | 5.670 | 5.551 | 5.640 | 2,617,165 | +0.02(+0.35%) |
Jan 09, 2024 | 5.779 | 5.804 | 5.571 | 5.620 | 4,756,150 | -0.19(-3.24%) |
Jan 08, 2024 | 5.720 | 5.829 | 5.690 | 5.809 | 2,822,536 | -0.04(-0.68%) |
Jan 05, 2024 | 5.868 | 5.997 | 5.779 | 5.848 | 3,224,098 | -0.07(-1.17%) |
Jan 04, 2024 | 5.898 | 6.027 | 5.858 | 5.918 | 2,589,484 | +0.02(+0.34%) |
Jan 03, 2024 | 5.858 | 5.957 | 5.809 | 5.898 | 4,668,292 | -0.13(-2.14%) |
Jan 02, 2024 | 6.235 | 6.282 | 6.007 | 6.027 | 4,467,545 | -0.07(-1.14%) |
Dec 29, 2023 | 6.175 | 6.225 | 6.017 | 6.096 | 4,659,040 | +0.01(+0.16%) |
Dec 28, 2023 | 6.304 | 6.324 | 6.066 | 6.086 | 3,392,318 | -0.22(-3.46%) |
Dec 27, 2023 | 6.364 | 6.463 | 6.285 | 6.304 | 3,377,284 | +0.05(+0.79%) |
Dec 26, 2023 | 6.265 | 6.344 | 6.166 | 6.255 | 1,860,356 | +0.00(+0.00%) |
Dec 22, 2023 | 6.433 | 6.522 | 6.245 | 6.255 | 3,161,597 | +0.01(+0.16%) |
Dec 21, 2023 | 6.285 | 6.314 | 6.205 | 6.245 | 2,772,661 | +0.12(+1.94%) |
Dec 20, 2023 | 6.255 | 6.304 | 6.116 | 6.126 | 4,207,766 | -0.14(-2.22%) |
Dec 19, 2023 | 6.086 | 6.394 | 6.071 | 6.265 | 6,976,469 | +0.36(+6.04%) |
Dec 18, 2023 | 5.908 | 5.952 | 5.809 | 5.908 | 3,819,988 | -0.08(-1.32%) |
Dec 15, 2023 | 5.997 | 6.057 | 5.928 | 5.987 | 11,327,457 | -0.05(-0.82%) |
Dec 14, 2023 | 6.195 | 6.304 | 5.928 | 6.037 | 6,170,770 | +0.19(+3.22%) |
Dec 13, 2023 | 5.363 | 5.848 | 5.363 | 5.848 | 6,200,675 | +0.33(+5.92%) |
Dec 12, 2023 | 5.581 | 5.625 | 5.363 | 5.521 | 8,652,990 | -0.53(-8.69%) |
Dec 11, 2023 | 5.848 | 6.057 | 5.819 | 6.047 | 5,718,315 | +0.18(+3.04%) |
Dec 08, 2023 | 5.759 | 5.908 | 5.749 | 5.868 | 4,412,697 | -0.04(-0.67%) |
Dec 07, 2023 | 5.997 | 6.012 | 5.838 | 5.908 | 3,378,467 | -0.05(-0.83%) |
Dec 06, 2023 | 6.007 | 6.106 | 5.910 | 5.957 | 4,067,537 | +0.04(+0.67%) |
Dec 05, 2023 | 5.957 | 6.017 | 5.838 | 5.918 | 5,460,837 | -0.11(-1.81%) |
Dec 04, 2023 | 6.066 | 6.116 | 5.947 | 6.027 | 6,449,153 | -0.21(-3.34%) |