Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.830 | 5.967 | 5.751 | 5.840 | 3,145,070 | -0.28(-4.52%) |
Feb 28, 2024 | 6.165 | 6.195 | 6.057 | 6.116 | 1,704,889 | -0.09(-1.43%) |
Feb 27, 2024 | 6.195 | 6.259 | 6.185 | 6.205 | 1,469,080 | +0.08(+1.29%) |
Feb 26, 2024 | 6.086 | 6.146 | 6.047 | 6.126 | 1,578,947 | +0.06(+0.98%) |
Feb 23, 2024 | 6.067 | 6.106 | 6.037 | 6.067 | 1,444,142 | -0.13(-2.07%) |
Feb 22, 2024 | 6.146 | 6.210 | 6.101 | 6.195 | 2,120,029 | -0.05(-0.79%) |
Feb 21, 2024 | 6.126 | 6.249 | 6.121 | 6.244 | 3,098,548 | +0.14(+2.26%) |
Feb 20, 2024 | 6.007 | 6.106 | 5.993 | 6.106 | 1,963,901 | +0.18(+2.99%) |
Feb 16, 2024 | 5.889 | 5.986 | 5.879 | 5.929 | 2,837,120 | +0.09(+1.52%) |
Feb 15, 2024 | 5.751 | 5.874 | 5.726 | 5.840 | 941,490 | +0.03(+0.51%) |
Feb 14, 2024 | 5.820 | 5.874 | 5.746 | 5.810 | 1,133,496 | +0.07(+1.20%) |
Feb 13, 2024 | 5.800 | 5.879 | 5.702 | 5.741 | 1,134,199 | -0.16(-2.68%) |
Feb 12, 2024 | 5.860 | 5.919 | 5.825 | 5.899 | 633,886 | +0.02(+0.34%) |
Feb 09, 2024 | 5.830 | 5.938 | 5.810 | 5.879 | 1,362,789 | +0.17(+2.94%) |
Feb 08, 2024 | 5.662 | 5.746 | 5.620 | 5.712 | 1,136,772 | -0.04(-0.69%) |
Feb 07, 2024 | 5.672 | 5.761 | 5.652 | 5.751 | 1,017,751 | +0.12(+2.10%) |
Feb 06, 2024 | 5.573 | 5.657 | 5.554 | 5.633 | 1,162,593 | +0.06(+1.06%) |
Feb 05, 2024 | 5.514 | 5.593 | 5.416 | 5.573 | 963,675 | +0.07(+1.25%) |
Feb 02, 2024 | 5.544 | 5.544 | 5.416 | 5.504 | 1,560,322 | -0.21(-3.63%) |
Feb 01, 2024 | 5.682 | 5.731 | 5.652 | 5.712 | 1,141,681 | +0.08(+1.40%) |
Jan 31, 2024 | 5.643 | 5.712 | 5.613 | 5.633 | 1,621,213 | +0.07(+1.24%) |
Jan 30, 2024 | 5.554 | 5.583 | 5.499 | 5.564 | 938,643 | -0.01(-0.18%) |
Jan 29, 2024 | 5.623 | 5.652 | 5.549 | 5.573 | 744,176 | -0.13(-2.25%) |
Jan 26, 2024 | 5.672 | 5.712 | 5.643 | 5.702 | 674,310 | +0.08(+1.40%) |
Jan 25, 2024 | 5.583 | 5.623 | 5.534 | 5.623 | 945,681 | +0.06(+1.06%) |
Jan 24, 2024 | 5.603 | 5.613 | 5.514 | 5.564 | 1,519,401 | +0.00(+0.00%) |
Jan 23, 2024 | 5.495 | 5.564 | 5.435 | 5.564 | 1,366,745 | +0.09(+1.62%) |
Jan 22, 2024 | 5.514 | 5.544 | 5.416 | 5.475 | 1,121,723 | -0.06(-1.07%) |
Jan 19, 2024 | 5.495 | 5.583 | 5.440 | 5.534 | 1,191,194 | +0.06(+1.08%) |
Jan 18, 2024 | 5.425 | 5.495 | 5.386 | 5.475 | 1,232,169 | -0.05(-0.89%) |
Jan 17, 2024 | 5.485 | 5.564 | 5.465 | 5.524 | 1,287,015 | +0.05(+0.90%) |
Jan 16, 2024 | 5.623 | 5.628 | 5.435 | 5.475 | 1,497,323 | -0.21(-3.65%) |
Jan 12, 2024 | 5.662 | 5.726 | 5.643 | 5.682 | 1,021,064 | +0.14(+2.49%) |
Jan 11, 2024 | 5.495 | 5.544 | 5.425 | 5.544 | 1,330,302 | +0.08(+1.44%) |
Jan 10, 2024 | 5.504 | 5.524 | 5.455 | 5.465 | 732,732 | +0.01(+0.18%) |
Jan 09, 2024 | 5.406 | 5.495 | 5.361 | 5.455 | 1,440,210 | +0.00(+0.00%) |
Jan 08, 2024 | 5.495 | 5.583 | 5.435 | 5.455 | 1,433,012 | -0.03(-0.54%) |
Jan 05, 2024 | 5.396 | 5.544 | 5.366 | 5.485 | 2,082,804 | +0.13(+2.39%) |
Jan 04, 2024 | 5.179 | 5.366 | 5.159 | 5.356 | 1,453,510 | +0.00(+0.00%) |
Jan 03, 2024 | 5.317 | 5.425 | 5.317 | 5.356 | 1,133,717 | +0.03(+0.56%) |
Jan 02, 2024 | 5.337 | 5.386 | 5.268 | 5.327 | 1,349,116 | -0.02(-0.37%) |
Dec 29, 2023 | 5.376 | 5.386 | 5.307 | 5.347 | 838,942 | -0.04(-0.73%) |
Dec 28, 2023 | 5.396 | 5.425 | 5.376 | 5.386 | 963,737 | -0.04(-0.73%) |
Dec 27, 2023 | 5.376 | 5.435 | 5.351 | 5.425 | 855,010 | +0.02(+0.36%) |
Dec 26, 2023 | 5.376 | 5.430 | 5.347 | 5.406 | 673,725 | +0.08(+1.48%) |
Dec 22, 2023 | 5.347 | 5.395 | 5.307 | 5.327 | 1,148,981 | +0.02(+0.37%) |
Dec 21, 2023 | 5.278 | 5.371 | 5.273 | 5.307 | 1,356,854 | +0.12(+2.28%) |
Dec 20, 2023 | 5.307 | 5.327 | 5.189 | 5.189 | 1,076,354 | -0.11(-2.05%) |
Dec 19, 2023 | 5.248 | 5.307 | 5.238 | 5.297 | 948,992 | +0.11(+2.09%) |
Dec 18, 2023 | 5.169 | 5.208 | 5.125 | 5.189 | 1,385,176 | +0.06(+1.15%) |
Dec 15, 2023 | 5.199 | 5.213 | 5.110 | 5.130 | 2,224,478 | -0.11(-2.07%) |
Dec 14, 2023 | 5.248 | 5.285 | 5.213 | 5.238 | 1,310,474 | +0.05(+0.95%) |
Dec 13, 2023 | 5.100 | 5.199 | 5.046 | 5.189 | 1,616,636 | +0.13(+2.53%) |
Dec 12, 2023 | 5.149 | 5.159 | 5.026 | 5.061 | 847,643 | -0.12(-2.29%) |
Dec 11, 2023 | 5.159 | 5.194 | 5.130 | 5.179 | 910,274 | +0.00(+0.00%) |
Dec 08, 2023 | 5.110 | 5.206 | 5.090 | 5.179 | 1,408,067 | +0.06(+1.16%) |
Dec 07, 2023 | 5.130 | 5.174 | 5.070 | 5.120 | 1,340,520 | -0.02(-0.38%) |
Dec 06, 2023 | 5.149 | 5.184 | 5.100 | 5.139 | 3,400,187 | +0.14(+2.76%) |
Dec 05, 2023 | 4.982 | 5.100 | 4.932 | 5.001 | 3,747,553 | -0.05(-0.98%) |
Dec 04, 2023 | 5.080 | 5.105 | 5.001 | 5.051 | 1,347,515 | -0.12(-2.29%) |