Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.900 | 6.020 | 5.830 | 5.830 | 207,629 | +0.01(+0.17%) |
Feb 28, 2024 | 5.860 | 5.930 | 5.820 | 5.820 | 150,435 | -0.09(-1.52%) |
Feb 27, 2024 | 6.000 | 6.000 | 5.850 | 5.910 | 189,103 | -0.09(-1.50%) |
Feb 26, 2024 | 6.160 | 6.181 | 5.770 | 6.000 | 658,217 | -0.33(-5.21%) |
Feb 23, 2024 | 6.290 | 6.340 | 6.238 | 6.330 | 91,829 | +0.01(+0.16%) |
Feb 22, 2024 | 6.340 | 6.410 | 6.300 | 6.320 | 93,649 | +0.02(+0.32%) |
Feb 21, 2024 | 6.220 | 6.330 | 6.200 | 6.300 | 120,023 | +0.08(+1.29%) |
Feb 20, 2024 | 6.280 | 6.340 | 6.210 | 6.220 | 100,088 | -0.10(-1.50%) |
Feb 16, 2024 | 6.400 | 6.420 | 6.250 | 6.315 | 137,995 | -0.12(-1.94%) |
Feb 15, 2024 | 6.520 | 6.560 | 6.420 | 6.440 | 75,804 | -0.06(-0.92%) |
Feb 14, 2024 | 6.560 | 6.600 | 6.490 | 6.500 | 312,253 | +0.00(+0.00%) |
Feb 13, 2024 | 6.380 | 6.510 | 6.380 | 6.500 | 142,875 | -0.01(-0.15%) |
Feb 12, 2024 | 6.480 | 6.550 | 6.470 | 6.510 | 155,315 | +0.01(+0.15%) |
Feb 09, 2024 | 6.500 | 6.550 | 6.440 | 6.500 | 250,983 | -0.01(-0.15%) |
Feb 08, 2024 | 6.500 | 6.570 | 6.470 | 6.510 | 160,832 | +0.08(+1.24%) |
Feb 07, 2024 | 6.450 | 6.460 | 6.350 | 6.430 | 190,467 | -0.07(-1.08%) |
Feb 06, 2024 | 6.290 | 6.500 | 6.250 | 6.500 | 146,672 | +0.25(+4.00%) |
Feb 05, 2024 | 6.250 | 6.320 | 6.170 | 6.250 | 118,580 | -0.09(-1.42%) |
Feb 02, 2024 | 6.250 | 6.450 | 6.250 | 6.340 | 123,774 | +0.09(+1.44%) |
Feb 01, 2024 | 6.410 | 6.490 | 6.180 | 6.250 | 250,895 | -0.08(-1.26%) |
Jan 31, 2024 | 6.330 | 6.490 | 6.310 | 6.330 | 122,157 | -0.01(-0.16%) |
Jan 30, 2024 | 6.610 | 6.610 | 6.330 | 6.340 | 140,699 | -0.30(-4.52%) |
Jan 29, 2024 | 6.430 | 6.660 | 6.424 | 6.640 | 149,157 | +0.23(+3.59%) |
Jan 26, 2024 | 6.380 | 6.440 | 6.370 | 6.410 | 53,130 | +0.03(+0.47%) |
Jan 25, 2024 | 6.300 | 6.420 | 6.253 | 6.380 | 90,899 | +0.12(+1.92%) |
Jan 24, 2024 | 6.220 | 6.300 | 6.180 | 6.260 | 127,303 | +0.09(+1.46%) |
Jan 23, 2024 | 6.170 | 6.230 | 6.040 | 6.170 | 89,949 | +0.04(+0.65%) |
Jan 22, 2024 | 5.930 | 6.150 | 5.900 | 6.130 | 225,887 | +0.20(+3.37%) |
Jan 19, 2024 | 5.890 | 5.950 | 5.790 | 5.930 | 264,684 | +0.07(+1.19%) |
Jan 18, 2024 | 5.910 | 5.960 | 5.780 | 5.860 | 151,512 | -0.02(-0.34%) |
Jan 17, 2024 | 5.810 | 5.930 | 5.810 | 5.880 | 71,884 | +0.11(+1.91%) |
Jan 16, 2024 | 5.810 | 5.840 | 5.710 | 5.770 | 63,143 | -0.05(-0.86%) |
Jan 12, 2024 | 5.790 | 5.890 | 5.730 | 5.820 | 42,087 | +0.06(+1.04%) |
Jan 11, 2024 | 5.960 | 5.960 | 5.730 | 5.760 | 150,198 | -0.22(-3.68%) |
Jan 10, 2024 | 5.990 | 6.030 | 5.960 | 5.980 | 44,717 | -0.05(-0.83%) |
Jan 09, 2024 | 5.950 | 6.110 | 5.950 | 6.030 | 73,843 | +0.00(+0.00%) |
Jan 08, 2024 | 5.930 | 6.070 | 5.920 | 6.030 | 81,638 | +0.05(+0.84%) |
Jan 05, 2024 | 6.000 | 6.030 | 5.930 | 5.980 | 47,069 | -0.05(-0.83%) |
Jan 04, 2024 | 5.990 | 6.080 | 5.910 | 6.030 | 99,679 | +0.10(+1.69%) |
Jan 03, 2024 | 6.070 | 6.070 | 5.910 | 5.930 | 164,437 | -0.26(-4.20%) |
Jan 02, 2024 | 6.140 | 6.240 | 6.120 | 6.190 | 115,953 | +0.08(+1.31%) |
Dec 29, 2023 | 6.150 | 6.227 | 6.110 | 6.110 | 65,906 | -0.06(-0.97%) |
Dec 28, 2023 | 6.110 | 6.190 | 6.100 | 6.170 | 106,633 | -0.01(-0.16%) |
Dec 27, 2023 | 6.300 | 6.300 | 6.120 | 6.180 | 103,649 | -0.13(-2.06%) |
Dec 26, 2023 | 6.220 | 6.330 | 6.220 | 6.310 | 87,670 | +0.06(+0.96%) |
Dec 22, 2023 | 6.170 | 6.300 | 6.165 | 6.250 | 106,490 | +0.08(+1.30%) |
Dec 21, 2023 | 6.200 | 6.240 | 6.150 | 6.170 | 110,968 | +0.02(+0.33%) |
Dec 20, 2023 | 6.150 | 6.275 | 6.120 | 6.150 | 94,379 | -0.03(-0.49%) |
Dec 19, 2023 | 6.200 | 6.220 | 6.130 | 6.180 | 58,024 | +0.03(+0.49%) |
Dec 18, 2023 | 6.070 | 6.200 | 6.060 | 6.150 | 109,040 | +0.04(+0.65%) |
Dec 15, 2023 | 6.190 | 6.230 | 6.060 | 6.110 | 166,672 | -0.12(-1.93%) |
Dec 14, 2023 | 6.310 | 6.390 | 6.230 | 6.230 | 86,859 | -0.07(-1.11%) |
Dec 13, 2023 | 6.300 | 6.335 | 6.180 | 6.300 | 117,404 | +0.00(+0.00%) |
Dec 12, 2023 | 6.390 | 6.390 | 6.280 | 6.300 | 71,348 | -0.13(-2.02%) |
Dec 11, 2023 | 6.580 | 6.580 | 6.395 | 6.430 | 127,474 | -0.20(-3.02%) |
Dec 08, 2023 | 6.570 | 6.730 | 6.550 | 6.630 | 95,954 | -0.17(-2.50%) |
Dec 07, 2023 | 6.500 | 6.800 | 6.480 | 6.800 | 206,477 | +0.44(+6.92%) |
Dec 06, 2023 | 6.350 | 6.460 | 6.320 | 6.360 | 77,169 | +0.15(+2.42%) |
Dec 05, 2023 | 6.290 | 6.300 | 6.170 | 6.210 | 105,233 | -0.10(-1.58%) |
Dec 04, 2023 | 6.360 | 6.400 | 6.250 | 6.310 | 123,711 | -0.04(-0.63%) |