Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.060 | 6.500 | 5.995 | 6.320 | 121,449 | +0.56(+9.72%) |
Feb 28, 2024 | 5.560 | 6.000 | 5.540 | 5.760 | 9,529 | -0.17(-2.87%) |
Feb 27, 2024 | 5.770 | 6.000 | 5.770 | 5.930 | 2,682 | +0.05(+0.85%) |
Feb 26, 2024 | 5.530 | 5.990 | 5.500 | 5.880 | 19,578 | -0.13(-2.16%) |
Feb 23, 2024 | 5.940 | 6.060 | 5.910 | 6.010 | 15,838 | -0.04(-0.58%) |
Feb 22, 2024 | 6.000 | 6.112 | 5.815 | 6.045 | 85,597 | -0.04(-0.74%) |
Feb 21, 2024 | 5.790 | 6.190 | 5.684 | 6.090 | 15,093 | +0.30(+5.18%) |
Feb 20, 2024 | 5.910 | 6.139 | 5.630 | 5.790 | 37,921 | -0.29(-4.77%) |
Feb 16, 2024 | 6.040 | 6.185 | 6.040 | 6.080 | 12,937 | -0.07(-1.14%) |
Feb 15, 2024 | 6.090 | 6.290 | 6.010 | 6.150 | 17,911 | +0.06(+0.99%) |
Feb 14, 2024 | 6.300 | 6.300 | 6.010 | 6.090 | 35,677 | -0.03(-0.49%) |
Feb 13, 2024 | 5.960 | 6.330 | 5.960 | 6.120 | 13,113 | -0.05(-0.83%) |
Feb 12, 2024 | 6.250 | 6.345 | 6.054 | 6.171 | 9,172 | -0.10(-1.57%) |
Feb 09, 2024 | 6.340 | 6.480 | 6.150 | 6.270 | 11,855 | -0.13(-2.03%) |
Feb 08, 2024 | 6.290 | 6.470 | 6.027 | 6.400 | 24,059 | +0.15(+2.32%) |
Feb 07, 2024 | 6.270 | 6.380 | 6.195 | 6.255 | 21,787 | -0.09(-1.50%) |
Feb 06, 2024 | 6.476 | 6.500 | 6.290 | 6.350 | 18,663 | -0.12(-1.88%) |
Feb 05, 2024 | 6.720 | 6.720 | 6.300 | 6.472 | 29,174 | -0.10(-1.50%) |
Feb 02, 2024 | 6.340 | 6.830 | 6.340 | 6.570 | 18,374 | +0.23(+3.63%) |
Feb 01, 2024 | 6.730 | 6.730 | 6.320 | 6.340 | 75,887 | -0.31(-4.66%) |
Jan 31, 2024 | 6.870 | 6.910 | 6.650 | 6.650 | 51,561 | -0.14(-2.06%) |
Jan 30, 2024 | 6.752 | 6.930 | 6.157 | 6.790 | 40,068 | +0.04(+0.59%) |
Jan 29, 2024 | 6.560 | 6.750 | 6.530 | 6.750 | 29,978 | +0.18(+2.74%) |
Jan 26, 2024 | 6.360 | 6.650 | 6.290 | 6.570 | 21,755 | +0.32(+5.12%) |
Jan 25, 2024 | 6.300 | 6.330 | 6.220 | 6.250 | 9,387 | -0.02(-0.32%) |
Jan 24, 2024 | 6.190 | 6.360 | 6.020 | 6.270 | 20,451 | +0.05(+0.80%) |
Jan 23, 2024 | 6.360 | 6.360 | 6.100 | 6.220 | 28,584 | +0.00(+0.00%) |
Jan 22, 2024 | 6.140 | 6.310 | 6.050 | 6.220 | 34,212 | +0.11(+1.80%) |
Jan 19, 2024 | 6.090 | 6.240 | 5.940 | 6.110 | 15,595 | +0.12(+2.00%) |
Jan 18, 2024 | 5.680 | 6.050 | 5.630 | 5.990 | 120,191 | +0.24(+4.17%) |
Jan 17, 2024 | 5.570 | 5.750 | 5.467 | 5.750 | 26,839 | +0.24(+4.36%) |
Jan 16, 2024 | 5.330 | 5.595 | 5.320 | 5.510 | 42,925 | +0.17(+3.18%) |
Jan 12, 2024 | 5.400 | 5.400 | 5.220 | 5.340 | 91,489 | +0.07(+1.33%) |
Jan 11, 2024 | 5.340 | 5.640 | 5.200 | 5.270 | 17,756 | -0.13(-2.41%) |
Jan 10, 2024 | 5.390 | 5.640 | 5.390 | 5.400 | 24,208 | -0.01(-0.18%) |
Jan 09, 2024 | 5.390 | 5.650 | 5.210 | 5.410 | 51,759 | +0.03(+0.56%) |
Jan 08, 2024 | 5.060 | 5.470 | 5.060 | 5.380 | 98,104 | +0.28(+5.49%) |
Jan 05, 2024 | 5.180 | 5.250 | 5.037 | 5.100 | 7,436 | +0.00(+0.00%) |
Jan 04, 2024 | 5.200 | 5.200 | 5.080 | 5.100 | 11,736 | -0.03(-0.58%) |
Jan 03, 2024 | 5.220 | 5.340 | 5.040 | 5.130 | 36,957 | -0.18(-3.39%) |
Jan 02, 2024 | 5.340 | 5.350 | 5.220 | 5.310 | 55,541 | +0.03(+0.57%) |
Dec 29, 2023 | 5.270 | 5.460 | 5.175 | 5.280 | 64,815 | +0.01(+0.19%) |
Dec 28, 2023 | 5.160 | 5.397 | 5.100 | 5.270 | 129,891 | +0.03(+0.67%) |
Dec 27, 2023 | 5.080 | 5.290 | 5.000 | 5.235 | 90,291 | +0.17(+3.25%) |
Dec 26, 2023 | 5.010 | 5.095 | 4.610 | 5.070 | 110,074 | +0.06(+1.20%) |
Dec 22, 2023 | 5.020 | 5.040 | 4.930 | 5.010 | 40,550 | -0.08(-1.57%) |
Dec 21, 2023 | 4.960 | 5.100 | 4.910 | 5.090 | 56,101 | +0.09(+1.80%) |
Dec 20, 2023 | 4.910 | 5.110 | 4.850 | 5.000 | 42,688 | +0.00(+0.00%) |
Dec 19, 2023 | 5.040 | 5.040 | 4.840 | 5.000 | 72,398 | +0.00(+0.00%) |
Dec 18, 2023 | 5.010 | 5.360 | 4.560 | 5.000 | 3,194,806 | -0.14(-2.72%) |
Dec 15, 2023 | 5.220 | 5.220 | 4.995 | 5.140 | 46,557 | +0.00(+0.00%) |
Dec 14, 2023 | 5.040 | 5.390 | 4.975 | 5.140 | 64,812 | -0.21(-3.93%) |
Dec 13, 2023 | 5.150 | 5.350 | 4.865 | 5.350 | 61,579 | +0.14(+2.69%) |
Dec 12, 2023 | 5.270 | 5.270 | 5.070 | 5.210 | 43,309 | -0.13(-2.43%) |
Dec 11, 2023 | 5.220 | 5.340 | 4.970 | 5.340 | 45,753 | +0.16(+3.09%) |
Dec 08, 2023 | 5.200 | 5.200 | 4.820 | 5.180 | 40,415 | +0.01(+0.19%) |
Dec 07, 2023 | 5.330 | 5.340 | 4.950 | 5.170 | 62,469 | -0.23(-4.26%) |
Dec 06, 2023 | 5.390 | 5.420 | 5.125 | 5.400 | 57,174 | +0.01(+0.19%) |
Dec 05, 2023 | 5.290 | 5.640 | 5.175 | 5.390 | 50,125 | +0.04(+0.75%) |
Dec 04, 2023 | 5.050 | 5.540 | 5.050 | 5.350 | 55,748 | +0.25(+4.90%) |