Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.700 | 5.930 | 5.620 | 5.930 | 21,433 | +0.28(+4.96%) |
Feb 28, 2024 | 5.620 | 5.800 | 5.610 | 5.650 | 8,866 | -0.04(-0.70%) |
Feb 27, 2024 | 5.597 | 5.800 | 5.589 | 5.690 | 24,235 | +0.11(+1.97%) |
Feb 26, 2024 | 5.550 | 5.580 | 5.480 | 5.580 | 27,735 | +0.04(+0.63%) |
Feb 23, 2024 | 5.600 | 5.610 | 5.520 | 5.545 | 18,675 | +0.03(+0.45%) |
Feb 22, 2024 | 5.550 | 5.620 | 5.520 | 5.520 | 20,566 | +0.01(+0.18%) |
Feb 21, 2024 | 5.580 | 5.622 | 5.500 | 5.510 | 25,647 | -0.05(-0.90%) |
Feb 20, 2024 | 5.650 | 5.663 | 5.560 | 5.560 | 20,495 | -0.13(-2.28%) |
Feb 16, 2024 | 5.700 | 5.861 | 5.680 | 5.690 | 7,718 | +0.03(+0.53%) |
Feb 15, 2024 | 5.550 | 5.700 | 5.550 | 5.660 | 23,849 | +0.11(+1.98%) |
Feb 14, 2024 | 5.590 | 5.780 | 5.550 | 5.550 | 11,580 | -0.02(-0.36%) |
Feb 13, 2024 | 5.560 | 5.685 | 5.510 | 5.570 | 22,578 | -0.02(-0.36%) |
Feb 12, 2024 | 5.700 | 5.870 | 5.590 | 5.590 | 21,423 | -0.04(-0.71%) |
Feb 09, 2024 | 5.570 | 5.670 | 5.500 | 5.630 | 25,131 | +0.10(+1.81%) |
Feb 08, 2024 | 5.470 | 5.590 | 5.420 | 5.530 | 45,651 | +0.10(+1.84%) |
Feb 07, 2024 | 5.480 | 5.595 | 5.410 | 5.430 | 84,408 | -0.01(-0.18%) |
Feb 06, 2024 | 5.370 | 5.500 | 5.370 | 5.440 | 33,818 | +0.06(+1.12%) |
Feb 05, 2024 | 5.330 | 5.401 | 5.330 | 5.380 | 19,632 | +0.03(+0.56%) |
Feb 02, 2024 | 5.270 | 5.470 | 5.260 | 5.350 | 28,967 | +0.01(+0.19%) |
Feb 01, 2024 | 5.330 | 5.425 | 5.260 | 5.340 | 19,071 | +0.06(+1.14%) |
Jan 31, 2024 | 5.430 | 5.570 | 5.260 | 5.280 | 57,825 | -0.20(-3.65%) |
Jan 30, 2024 | 5.350 | 5.480 | 5.280 | 5.480 | 49,221 | +0.12(+2.24%) |
Jan 29, 2024 | 5.600 | 5.780 | 5.210 | 5.360 | 348,731 | -0.82(-13.27%) |
Jan 26, 2024 | 6.200 | 6.290 | 6.000 | 6.180 | 53,529 | -0.06(-0.96%) |
Jan 25, 2024 | 6.210 | 6.410 | 6.120 | 6.240 | 8,946 | +0.09(+1.46%) |
Jan 24, 2024 | 6.510 | 6.530 | 6.060 | 6.150 | 70,681 | -0.36(-5.53%) |
Jan 23, 2024 | 6.660 | 6.660 | 6.510 | 6.510 | 33,758 | -0.10(-1.51%) |
Jan 22, 2024 | 6.630 | 6.750 | 6.580 | 6.610 | 18,954 | -0.01(-0.15%) |
Jan 19, 2024 | 6.670 | 6.680 | 6.620 | 6.620 | 4,648 | +0.00(+0.00%) |
Jan 18, 2024 | 6.740 | 6.740 | 6.620 | 6.620 | 21,213 | -0.11(-1.63%) |
Jan 17, 2024 | 6.810 | 6.820 | 6.730 | 6.730 | 8,819 | +0.00(+0.00%) |
Jan 16, 2024 | 6.680 | 6.850 | 6.670 | 6.730 | 19,597 | -0.04(-0.59%) |
Jan 12, 2024 | 6.590 | 6.840 | 6.590 | 6.770 | 3,882 | +0.11(+1.65%) |
Jan 11, 2024 | 6.600 | 6.800 | 6.528 | 6.660 | 42,542 | +0.13(+1.99%) |
Jan 10, 2024 | 6.420 | 6.630 | 6.410 | 6.530 | 42,809 | +0.10(+1.50%) |
Jan 09, 2024 | 6.200 | 6.440 | 6.200 | 6.433 | 26,531 | +0.25(+4.02%) |
Jan 08, 2024 | 6.030 | 6.200 | 6.030 | 6.185 | 18,728 | +0.17(+2.91%) |
Jan 05, 2024 | 6.085 | 6.085 | 6.010 | 6.010 | 3,561 | -0.06(-0.99%) |
Jan 04, 2024 | 6.050 | 6.140 | 5.990 | 6.070 | 7,713 | +0.07(+1.17%) |
Jan 03, 2024 | 6.110 | 6.150 | 5.960 | 6.000 | 32,080 | -0.09(-1.56%) |
Jan 02, 2024 | 6.000 | 6.140 | 6.000 | 6.095 | 37,550 | +0.08(+1.25%) |
Dec 29, 2023 | 6.040 | 6.110 | 6.010 | 6.020 | 9,101 | +0.01(+0.17%) |
Dec 28, 2023 | 6.150 | 6.150 | 6.010 | 6.010 | 15,449 | +0.00(+0.00%) |
Dec 27, 2023 | 6.020 | 6.140 | 6.010 | 6.010 | 10,732 | -0.05(-0.83%) |
Dec 26, 2023 | 6.100 | 6.119 | 6.020 | 6.060 | 11,813 | -0.02(-0.33%) |
Dec 22, 2023 | 5.960 | 6.080 | 5.950 | 6.080 | 36,400 | +0.05(+0.83%) |
Dec 21, 2023 | 6.000 | 6.070 | 5.978 | 6.030 | 6,875 | +0.07(+1.17%) |
Dec 20, 2023 | 5.960 | 6.099 | 5.950 | 5.960 | 15,327 | -0.14(-2.30%) |
Dec 19, 2023 | 5.950 | 6.141 | 5.950 | 6.100 | 16,667 | +0.11(+1.84%) |
Dec 18, 2023 | 5.829 | 6.090 | 5.829 | 5.990 | 29,759 | +0.16(+2.74%) |
Dec 15, 2023 | 5.920 | 5.920 | 5.810 | 5.830 | 12,065 | +0.02(+0.34%) |
Dec 14, 2023 | 5.740 | 5.890 | 5.670 | 5.810 | 47,569 | +0.15(+2.65%) |
Dec 13, 2023 | 5.820 | 5.880 | 5.660 | 5.660 | 81,297 | -0.04(-0.70%) |
Dec 12, 2023 | 5.930 | 5.940 | 5.510 | 5.700 | 101,126 | -0.18(-3.06%) |
Dec 11, 2023 | 5.870 | 6.120 | 5.870 | 5.880 | 15,231 | -0.02(-0.34%) |
Dec 08, 2023 | 5.930 | 6.020 | 5.860 | 5.900 | 7,747 | +0.01(+0.17%) |
Dec 07, 2023 | 5.880 | 5.950 | 5.860 | 5.890 | 13,435 | -0.02(-0.34%) |
Dec 06, 2023 | 5.990 | 5.990 | 5.860 | 5.910 | 19,932 | +0.06(+1.03%) |
Dec 05, 2023 | 6.000 | 6.020 | 5.850 | 5.850 | 25,441 | -0.12(-2.01%) |
Dec 04, 2023 | 6.073 | 6.073 | 5.860 | 5.970 | 45,278 | -0.00(-0.08%) |