Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.770 | 5.805 | 5.750 | 5.790 | 108,062 | +0.05(+0.87%) |
Feb 28, 2024 | 5.750 | 5.750 | 5.731 | 5.740 | 77,300 | +0.02(+0.35%) |
Feb 27, 2024 | 5.710 | 5.740 | 5.700 | 5.720 | 128,080 | +0.02(+0.35%) |
Feb 26, 2024 | 5.800 | 5.805 | 5.685 | 5.700 | 272,992 | -0.07(-1.21%) |
Feb 23, 2024 | 5.830 | 5.860 | 5.750 | 5.770 | 116,594 | -0.04(-0.69%) |
Feb 22, 2024 | 5.840 | 5.840 | 5.790 | 5.810 | 147,292 | +0.00(+0.00%) |
Feb 21, 2024 | 5.800 | 5.820 | 5.800 | 5.810 | 66,187 | +0.02(+0.43%) |
Feb 20, 2024 | 5.800 | 5.820 | 5.770 | 5.785 | 71,760 | +0.00(+0.09%) |
Feb 16, 2024 | 5.800 | 5.800 | 5.760 | 5.780 | 108,747 | -0.02(-0.43%) |
Feb 15, 2024 | 5.780 | 5.820 | 5.780 | 5.805 | 100,359 | +0.02(+0.43%) |
Feb 14, 2024 | 5.790 | 5.790 | 5.750 | 5.780 | 114,082 | +0.03(+0.43%) |
Feb 13, 2024 | 5.780 | 5.800 | 5.745 | 5.755 | 182,646 | -0.08(-1.32%) |
Feb 12, 2024 | 5.812 | 5.842 | 5.782 | 5.832 | 147,382 | +0.06(+1.04%) |
Feb 09, 2024 | 5.762 | 5.792 | 5.752 | 5.772 | 147,844 | +0.04(+0.70%) |
Feb 08, 2024 | 5.712 | 5.752 | 5.702 | 5.732 | 181,919 | +0.02(+0.35%) |
Feb 07, 2024 | 5.732 | 5.752 | 5.707 | 5.712 | 170,578 | +0.00(+0.00%) |
Feb 06, 2024 | 5.692 | 5.712 | 5.672 | 5.712 | 177,644 | +0.03(+0.53%) |
Feb 05, 2024 | 5.672 | 5.702 | 5.663 | 5.682 | 234,884 | -0.03(-0.52%) |
Feb 02, 2024 | 5.712 | 5.732 | 5.697 | 5.712 | 189,344 | -0.04(-0.69%) |
Feb 01, 2024 | 5.702 | 5.772 | 5.702 | 5.752 | 197,069 | +0.08(+1.41%) |
Jan 31, 2024 | 5.643 | 5.732 | 5.643 | 5.672 | 289,592 | +0.02(+0.35%) |
Jan 30, 2024 | 5.633 | 5.672 | 5.633 | 5.653 | 134,705 | +0.02(+0.35%) |
Jan 29, 2024 | 5.583 | 5.643 | 5.573 | 5.633 | 233,825 | +0.05(+0.98%) |
Jan 26, 2024 | 5.593 | 5.623 | 5.568 | 5.578 | 230,337 | -0.02(-0.44%) |
Jan 25, 2024 | 5.593 | 5.653 | 5.593 | 5.603 | 176,178 | +0.01(+0.18%) |
Jan 24, 2024 | 5.603 | 5.623 | 5.593 | 5.593 | 91,715 | -0.01(-0.18%) |
Jan 23, 2024 | 5.633 | 5.682 | 5.593 | 5.603 | 129,704 | -0.03(-0.53%) |
Jan 22, 2024 | 5.623 | 5.658 | 5.623 | 5.633 | 99,985 | +0.03(+0.53%) |
Jan 19, 2024 | 5.593 | 5.613 | 5.553 | 5.603 | 180,672 | +0.00(+0.00%) |
Jan 18, 2024 | 5.672 | 5.712 | 5.603 | 5.603 | 102,623 | -0.04(-0.71%) |
Jan 17, 2024 | 5.702 | 5.712 | 5.643 | 5.643 | 122,789 | -0.08(-1.39%) |
Jan 16, 2024 | 5.772 | 5.802 | 5.712 | 5.722 | 210,350 | -0.04(-0.69%) |
Jan 12, 2024 | 5.802 | 5.802 | 5.742 | 5.762 | 206,271 | +0.02(+0.31%) |
Jan 11, 2024 | 5.744 | 5.754 | 5.724 | 5.744 | 153,024 | +0.00(+0.00%) |
Jan 10, 2024 | 5.705 | 5.754 | 5.705 | 5.744 | 148,710 | +0.03(+0.52%) |
Jan 09, 2024 | 5.754 | 5.754 | 5.709 | 5.714 | 105,590 | -0.03(-0.52%) |
Jan 08, 2024 | 5.705 | 5.754 | 5.705 | 5.744 | 95,138 | +0.07(+1.23%) |
Jan 05, 2024 | 5.685 | 5.705 | 5.665 | 5.675 | 93,438 | -0.02(-0.35%) |
Jan 04, 2024 | 5.685 | 5.705 | 5.645 | 5.695 | 234,447 | -0.05(-0.87%) |
Jan 03, 2024 | 5.675 | 5.744 | 5.670 | 5.744 | 161,231 | +0.04(+0.70%) |
Jan 02, 2024 | 5.645 | 5.744 | 5.635 | 5.705 | 254,933 | +0.03(+0.53%) |
Dec 29, 2023 | 5.635 | 5.685 | 5.595 | 5.675 | 464,920 | +0.06(+1.06%) |
Dec 28, 2023 | 5.665 | 5.665 | 5.595 | 5.615 | 276,817 | -0.04(-0.70%) |
Dec 27, 2023 | 5.675 | 5.685 | 5.635 | 5.655 | 212,531 | -0.01(-0.18%) |
Dec 26, 2023 | 5.695 | 5.695 | 5.626 | 5.665 | 206,897 | +0.00(+0.00%) |
Dec 22, 2023 | 5.685 | 5.685 | 5.645 | 5.665 | 124,603 | +0.00(+0.00%) |
Dec 21, 2023 | 5.665 | 5.684 | 5.630 | 5.665 | 204,628 | +0.03(+0.53%) |
Dec 20, 2023 | 5.665 | 5.685 | 5.635 | 5.635 | 297,741 | -0.03(-0.53%) |
Dec 19, 2023 | 5.655 | 5.685 | 5.655 | 5.665 | 213,859 | +0.01(+0.18%) |
Dec 18, 2023 | 5.655 | 5.655 | 5.625 | 5.655 | 169,831 | +0.01(+0.18%) |
Dec 15, 2023 | 5.665 | 5.665 | 5.635 | 5.645 | 100,917 | +0.01(+0.18%) |
Dec 14, 2023 | 5.575 | 5.645 | 5.575 | 5.635 | 105,070 | +0.08(+1.43%) |
Dec 13, 2023 | 5.516 | 5.565 | 5.491 | 5.555 | 158,167 | +0.05(+0.87%) |
Dec 12, 2023 | 5.528 | 5.547 | 5.508 | 5.508 | 183,769 | -0.02(-0.36%) |
Dec 11, 2023 | 5.537 | 5.557 | 5.518 | 5.528 | 106,490 | -0.01(-0.18%) |
Dec 08, 2023 | 5.537 | 5.547 | 5.528 | 5.537 | 95,069 | +0.00(+0.00%) |
Dec 07, 2023 | 5.528 | 5.562 | 5.513 | 5.537 | 130,172 | +0.02(+0.36%) |
Dec 06, 2023 | 5.577 | 5.577 | 5.478 | 5.518 | 142,642 | -0.03(-0.54%) |
Dec 05, 2023 | 5.508 | 5.547 | 5.508 | 5.547 | 126,724 | +0.06(+1.08%) |
Dec 04, 2023 | 5.508 | 5.547 | 5.443 | 5.488 | 226,813 | -0.02(-0.36%) |