Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.752 | 5.787 | 5.732 | 5.772 | 108,398 | +0.05(+0.87%) |
Feb 28, 2024 | 5.732 | 5.732 | 5.713 | 5.722 | 77,541 | +0.02(+0.35%) |
Feb 27, 2024 | 5.692 | 5.722 | 5.682 | 5.702 | 128,479 | +0.02(+0.35%) |
Feb 26, 2024 | 5.782 | 5.787 | 5.667 | 5.682 | 273,843 | -0.07(-1.21%) |
Feb 23, 2024 | 5.812 | 5.842 | 5.732 | 5.752 | 116,957 | -0.04(-0.69%) |
Feb 22, 2024 | 5.822 | 5.822 | 5.772 | 5.792 | 147,751 | +0.00(+0.00%) |
Feb 21, 2024 | 5.782 | 5.802 | 5.782 | 5.792 | 66,393 | +0.02(+0.43%) |
Feb 20, 2024 | 5.782 | 5.802 | 5.752 | 5.767 | 71,983 | +0.00(+0.09%) |
Feb 16, 2024 | 5.782 | 5.782 | 5.742 | 5.762 | 109,086 | -0.02(-0.43%) |
Feb 15, 2024 | 5.762 | 5.802 | 5.762 | 5.787 | 100,671 | +0.02(+0.43%) |
Feb 14, 2024 | 5.772 | 5.772 | 5.732 | 5.762 | 114,437 | +0.02(+0.43%) |
Feb 13, 2024 | 5.762 | 5.782 | 5.727 | 5.737 | 183,215 | -0.08(-1.32%) |
Feb 12, 2024 | 5.794 | 5.824 | 5.764 | 5.814 | 147,842 | +0.06(+1.04%) |
Feb 09, 2024 | 5.744 | 5.774 | 5.734 | 5.754 | 148,305 | +0.04(+0.70%) |
Feb 08, 2024 | 5.695 | 5.734 | 5.685 | 5.714 | 182,487 | +0.02(+0.35%) |
Feb 07, 2024 | 5.714 | 5.734 | 5.690 | 5.695 | 171,110 | +0.00(+0.00%) |
Feb 06, 2024 | 5.675 | 5.695 | 5.655 | 5.695 | 178,198 | +0.03(+0.53%) |
Feb 05, 2024 | 5.655 | 5.685 | 5.645 | 5.665 | 235,617 | -0.03(-0.52%) |
Feb 02, 2024 | 5.695 | 5.714 | 5.680 | 5.695 | 189,935 | -0.04(-0.69%) |
Feb 01, 2024 | 5.685 | 5.754 | 5.685 | 5.734 | 197,683 | +0.08(+1.41%) |
Jan 31, 2024 | 5.625 | 5.714 | 5.625 | 5.655 | 290,495 | +0.02(+0.35%) |
Jan 30, 2024 | 5.615 | 5.655 | 5.615 | 5.635 | 135,125 | +0.02(+0.35%) |
Jan 29, 2024 | 5.565 | 5.625 | 5.555 | 5.615 | 234,554 | +0.05(+0.98%) |
Jan 26, 2024 | 5.575 | 5.605 | 5.551 | 5.560 | 231,056 | -0.02(-0.44%) |
Jan 25, 2024 | 5.575 | 5.635 | 5.575 | 5.585 | 176,727 | +0.01(+0.18%) |
Jan 24, 2024 | 5.585 | 5.605 | 5.575 | 5.575 | 92,001 | -0.01(-0.18%) |
Jan 23, 2024 | 5.615 | 5.665 | 5.575 | 5.585 | 130,108 | -0.03(-0.53%) |
Jan 22, 2024 | 5.605 | 5.640 | 5.605 | 5.615 | 100,297 | +0.03(+0.53%) |
Jan 19, 2024 | 5.575 | 5.595 | 5.536 | 5.585 | 181,236 | +0.00(+0.00%) |
Jan 18, 2024 | 5.655 | 5.695 | 5.585 | 5.585 | 102,943 | -0.04(-0.71%) |
Jan 17, 2024 | 5.685 | 5.695 | 5.625 | 5.625 | 123,172 | -0.08(-1.39%) |
Jan 16, 2024 | 5.754 | 5.784 | 5.695 | 5.705 | 211,006 | -0.04(-0.69%) |
Jan 12, 2024 | 5.784 | 5.784 | 5.724 | 5.744 | 206,914 | +0.02(+0.31%) |
Jan 11, 2024 | 5.726 | 5.736 | 5.707 | 5.726 | 153,502 | +0.00(+0.00%) |
Jan 10, 2024 | 5.687 | 5.736 | 5.687 | 5.726 | 149,174 | +0.03(+0.52%) |
Jan 09, 2024 | 5.736 | 5.736 | 5.692 | 5.697 | 105,919 | -0.03(-0.52%) |
Jan 08, 2024 | 5.687 | 5.736 | 5.687 | 5.726 | 95,434 | +0.07(+1.23%) |
Jan 05, 2024 | 5.667 | 5.687 | 5.647 | 5.657 | 93,729 | -0.02(-0.35%) |
Jan 04, 2024 | 5.667 | 5.687 | 5.627 | 5.677 | 235,178 | -0.05(-0.86%) |
Jan 03, 2024 | 5.657 | 5.726 | 5.652 | 5.726 | 161,734 | +0.04(+0.70%) |
Jan 02, 2024 | 5.627 | 5.726 | 5.617 | 5.687 | 255,728 | +0.03(+0.53%) |
Dec 29, 2023 | 5.617 | 5.667 | 5.578 | 5.657 | 466,370 | +0.06(+1.06%) |
Dec 28, 2023 | 5.647 | 5.647 | 5.578 | 5.598 | 277,680 | -0.04(-0.70%) |
Dec 27, 2023 | 5.657 | 5.667 | 5.617 | 5.637 | 213,194 | -0.01(-0.18%) |
Dec 26, 2023 | 5.677 | 5.677 | 5.609 | 5.647 | 207,543 | +0.00(+0.00%) |
Dec 22, 2023 | 5.667 | 5.667 | 5.627 | 5.647 | 124,991 | +0.00(+0.00%) |
Dec 21, 2023 | 5.647 | 5.666 | 5.612 | 5.647 | 205,267 | +0.03(+0.53%) |
Dec 20, 2023 | 5.647 | 5.667 | 5.617 | 5.617 | 298,670 | -0.03(-0.53%) |
Dec 19, 2023 | 5.637 | 5.667 | 5.637 | 5.647 | 214,526 | +0.01(+0.18%) |
Dec 18, 2023 | 5.637 | 5.637 | 5.608 | 5.637 | 170,361 | +0.01(+0.18%) |
Dec 15, 2023 | 5.647 | 5.647 | 5.617 | 5.627 | 101,232 | +0.01(+0.18%) |
Dec 14, 2023 | 5.558 | 5.627 | 5.558 | 5.617 | 105,398 | +0.08(+1.43%) |
Dec 13, 2023 | 5.499 | 5.548 | 5.474 | 5.538 | 158,660 | +0.05(+0.87%) |
Dec 12, 2023 | 5.510 | 5.530 | 5.491 | 5.491 | 184,342 | -0.02(-0.36%) |
Dec 11, 2023 | 5.520 | 5.540 | 5.500 | 5.510 | 106,822 | -0.01(-0.18%) |
Dec 08, 2023 | 5.520 | 5.530 | 5.510 | 5.520 | 95,366 | +0.00(+0.00%) |
Dec 07, 2023 | 5.510 | 5.545 | 5.496 | 5.520 | 130,578 | +0.02(+0.36%) |
Dec 06, 2023 | 5.560 | 5.560 | 5.461 | 5.500 | 143,087 | -0.03(-0.54%) |
Dec 05, 2023 | 5.491 | 5.530 | 5.491 | 5.530 | 127,119 | +0.06(+1.08%) |
Dec 04, 2023 | 5.491 | 5.530 | 5.426 | 5.471 | 227,521 | -0.02(-0.36%) |