Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.140 | 6.150 | 6.010 | 6.040 | 262,273 | -0.04(-0.66%) |
Feb 28, 2024 | 6.120 | 6.220 | 6.070 | 6.080 | 282,384 | -0.07(-1.14%) |
Feb 27, 2024 | 6.150 | 6.255 | 6.125 | 6.150 | 264,737 | +0.05(+0.82%) |
Feb 26, 2024 | 6.090 | 6.240 | 6.050 | 6.100 | 369,821 | -0.04(-0.65%) |
Feb 23, 2024 | 6.100 | 6.185 | 5.975 | 6.140 | 373,107 | +0.02(+0.33%) |
Feb 22, 2024 | 6.120 | 6.185 | 6.070 | 6.120 | 329,985 | -0.07(-1.13%) |
Feb 21, 2024 | 6.110 | 6.320 | 6.110 | 6.190 | 420,945 | +0.14(+2.31%) |
Feb 20, 2024 | 6.190 | 6.190 | 6.010 | 6.050 | 392,299 | -0.14(-2.26%) |
Feb 16, 2024 | 6.230 | 6.250 | 6.140 | 6.190 | 264,928 | -0.04(-0.64%) |
Feb 15, 2024 | 6.150 | 6.410 | 6.130 | 6.230 | 827,518 | +0.13(+2.13%) |
Feb 14, 2024 | 6.070 | 6.105 | 5.975 | 6.100 | 336,644 | +0.10(+1.67%) |
Feb 13, 2024 | 6.140 | 6.170 | 5.950 | 6.000 | 515,833 | -0.23(-3.69%) |
Feb 12, 2024 | 6.150 | 6.414 | 6.130 | 6.230 | 670,737 | +0.17(+2.81%) |
Feb 09, 2024 | 6.160 | 6.160 | 5.990 | 6.060 | 331,745 | -0.05(-0.82%) |
Feb 08, 2024 | 5.930 | 6.110 | 5.850 | 6.110 | 285,638 | +0.21(+3.56%) |
Feb 07, 2024 | 5.880 | 5.960 | 5.850 | 5.900 | 175,960 | +0.04(+0.68%) |
Feb 06, 2024 | 5.800 | 5.970 | 5.800 | 5.860 | 259,358 | +0.05(+0.86%) |
Feb 05, 2024 | 5.860 | 5.860 | 5.730 | 5.810 | 429,738 | -0.10(-1.69%) |
Feb 02, 2024 | 6.000 | 6.060 | 5.880 | 5.910 | 467,163 | -0.14(-2.31%) |
Feb 01, 2024 | 6.160 | 6.210 | 6.000 | 6.050 | 549,518 | -0.07(-1.14%) |
Jan 31, 2024 | 6.250 | 6.250 | 6.090 | 6.120 | 305,466 | -0.12(-1.92%) |
Jan 30, 2024 | 6.160 | 6.272 | 6.140 | 6.240 | 226,854 | +0.00(+0.00%) |
Jan 29, 2024 | 6.420 | 6.420 | 6.190 | 6.240 | 318,976 | -0.24(-3.70%) |
Jan 26, 2024 | 6.410 | 6.510 | 6.345 | 6.480 | 389,781 | +0.08(+1.25%) |
Jan 25, 2024 | 6.240 | 6.400 | 6.185 | 6.400 | 399,624 | +0.22(+3.56%) |
Jan 24, 2024 | 5.990 | 6.190 | 5.950 | 6.180 | 719,649 | +0.25(+4.22%) |
Jan 23, 2024 | 5.870 | 5.970 | 5.865 | 5.930 | 362,931 | +0.09(+1.54%) |
Jan 22, 2024 | 5.790 | 5.867 | 5.713 | 5.840 | 345,448 | +0.11(+1.92%) |
Jan 19, 2024 | 5.760 | 5.760 | 5.605 | 5.730 | 321,097 | +0.00(+0.00%) |
Jan 18, 2024 | 5.810 | 5.810 | 5.635 | 5.730 | 446,484 | -0.08(-1.38%) |
Jan 17, 2024 | 5.750 | 5.820 | 5.680 | 5.810 | 383,023 | +0.00(+0.00%) |
Jan 16, 2024 | 6.000 | 6.025 | 5.780 | 5.810 | 760,657 | -0.22(-3.65%) |
Jan 12, 2024 | 6.050 | 6.120 | 6.000 | 6.030 | 396,671 | +0.12(+2.03%) |
Jan 11, 2024 | 5.930 | 5.980 | 5.865 | 5.910 | 284,290 | -0.02(-0.34%) |
Jan 10, 2024 | 5.910 | 5.980 | 5.830 | 5.930 | 287,359 | +0.01(+0.17%) |
Jan 09, 2024 | 6.090 | 6.090 | 5.830 | 5.920 | 581,837 | -0.17(-2.79%) |
Jan 08, 2024 | 5.980 | 6.090 | 5.890 | 6.090 | 417,440 | -0.04(-0.65%) |
Jan 05, 2024 | 5.950 | 6.130 | 5.860 | 6.130 | 754,747 | +0.20(+3.37%) |
Jan 04, 2024 | 6.160 | 6.160 | 5.880 | 5.930 | 650,216 | -0.14(-2.31%) |
Jan 03, 2024 | 5.980 | 6.140 | 5.890 | 6.070 | 449,396 | +0.08(+1.34%) |
Jan 02, 2024 | 6.000 | 6.200 | 5.970 | 5.990 | 898,838 | +0.06(+1.01%) |
Dec 29, 2023 | 6.000 | 6.000 | 5.910 | 5.930 | 553,099 | -0.07(-1.17%) |
Dec 28, 2023 | 6.080 | 6.090 | 5.980 | 6.000 | 317,208 | -0.08(-1.32%) |
Dec 27, 2023 | 6.150 | 6.185 | 6.060 | 6.080 | 355,765 | -0.07(-1.14%) |
Dec 26, 2023 | 6.100 | 6.190 | 6.075 | 6.150 | 398,566 | +0.10(+1.65%) |
Dec 22, 2023 | 6.150 | 6.205 | 6.030 | 6.050 | 324,674 | -0.09(-1.47%) |
Dec 21, 2023 | 5.960 | 6.140 | 5.931 | 6.140 | 276,165 | +0.16(+2.68%) |
Dec 20, 2023 | 5.930 | 6.130 | 5.880 | 5.980 | 474,637 | +0.04(+0.67%) |
Dec 19, 2023 | 5.800 | 5.940 | 5.780 | 5.940 | 435,316 | +0.15(+2.59%) |
Dec 18, 2023 | 5.900 | 5.999 | 5.765 | 5.790 | 446,196 | -0.02(-0.34%) |
Dec 15, 2023 | 5.950 | 5.950 | 5.750 | 5.810 | 531,556 | -0.09(-1.53%) |
Dec 14, 2023 | 5.950 | 5.995 | 5.825 | 5.900 | 730,328 | +0.09(+1.55%) |
Dec 13, 2023 | 5.600 | 5.810 | 5.560 | 5.810 | 832,442 | +0.26(+4.68%) |
Dec 12, 2023 | 5.650 | 5.670 | 5.465 | 5.550 | 1,155,031 | -0.16(-2.80%) |
Dec 11, 2023 | 5.890 | 5.890 | 5.705 | 5.710 | 632,333 | -0.20(-3.38%) |
Dec 08, 2023 | 5.810 | 6.030 | 5.810 | 5.910 | 511,820 | +0.15(+2.60%) |
Dec 07, 2023 | 5.840 | 5.880 | 5.685 | 5.760 | 398,259 | -0.03(-0.52%) |
Dec 06, 2023 | 5.930 | 5.965 | 5.770 | 5.790 | 747,846 | -0.17(-2.85%) |
Dec 05, 2023 | 6.070 | 6.090 | 5.925 | 5.960 | 425,947 | -0.09(-1.49%) |
Dec 04, 2023 | 6.180 | 6.180 | 5.950 | 6.050 | 678,883 | -0.13(-2.10%) |