Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.520 | 5.615 | 5.340 | 5.390 | 1,669,459 | -0.02(-0.37%) |
Feb 28, 2024 | 5.550 | 5.665 | 5.410 | 5.410 | 1,702,514 | -0.11(-1.99%) |
Feb 27, 2024 | 5.530 | 5.725 | 5.475 | 5.520 | 1,956,269 | +0.04(+0.73%) |
Feb 26, 2024 | 5.510 | 5.650 | 5.455 | 5.480 | 1,481,380 | -0.07(-1.26%) |
Feb 23, 2024 | 5.540 | 5.630 | 5.485 | 5.550 | 1,212,707 | -0.02(-0.36%) |
Feb 22, 2024 | 5.660 | 5.710 | 5.495 | 5.570 | 1,527,795 | -0.11(-1.94%) |
Feb 21, 2024 | 6.060 | 6.110 | 5.620 | 5.680 | 1,417,915 | -0.38(-6.27%) |
Feb 20, 2024 | 5.860 | 6.465 | 5.690 | 6.060 | 1,249,580 | -0.04(-0.66%) |
Feb 16, 2024 | 6.230 | 6.230 | 6.005 | 6.100 | 1,020,833 | -0.08(-1.29%) |
Feb 15, 2024 | 5.930 | 6.220 | 5.930 | 6.180 | 858,847 | +0.24(+4.04%) |
Feb 14, 2024 | 5.970 | 6.035 | 5.890 | 5.940 | 644,414 | +0.06(+1.02%) |
Feb 13, 2024 | 5.980 | 6.060 | 5.815 | 5.880 | 938,879 | -0.19(-3.13%) |
Feb 12, 2024 | 5.970 | 6.139 | 5.970 | 6.070 | 668,521 | +0.12(+2.02%) |
Feb 09, 2024 | 5.980 | 6.000 | 5.880 | 5.950 | 667,430 | -0.03(-0.50%) |
Feb 08, 2024 | 5.820 | 5.980 | 5.820 | 5.980 | 646,215 | +0.15(+2.57%) |
Feb 07, 2024 | 6.010 | 6.140 | 5.810 | 5.830 | 1,051,171 | -0.19(-3.16%) |
Feb 06, 2024 | 5.930 | 6.075 | 5.930 | 6.020 | 654,136 | +0.13(+2.21%) |
Feb 05, 2024 | 5.860 | 5.920 | 5.725 | 5.890 | 853,341 | -0.06(-1.01%) |
Feb 02, 2024 | 6.180 | 6.210 | 5.940 | 5.950 | 651,284 | -0.28(-4.49%) |
Feb 01, 2024 | 6.220 | 6.290 | 6.130 | 6.230 | 743,620 | +0.06(+0.97%) |
Jan 31, 2024 | 6.490 | 6.500 | 6.150 | 6.170 | 676,882 | -0.27(-4.19%) |
Jan 30, 2024 | 6.380 | 6.500 | 6.230 | 6.440 | 630,283 | -0.08(-1.23%) |
Jan 29, 2024 | 6.470 | 6.520 | 6.370 | 6.520 | 414,101 | +0.03(+0.46%) |
Jan 26, 2024 | 6.450 | 6.570 | 6.395 | 6.490 | 430,551 | +0.06(+0.93%) |
Jan 25, 2024 | 6.410 | 6.450 | 6.270 | 6.430 | 548,744 | +0.14(+2.23%) |
Jan 24, 2024 | 6.200 | 6.325 | 6.115 | 6.290 | 497,348 | +0.16(+2.61%) |
Jan 23, 2024 | 6.210 | 6.290 | 6.110 | 6.130 | 636,757 | -0.02(-0.33%) |
Jan 22, 2024 | 6.110 | 6.235 | 6.070 | 6.150 | 482,288 | +0.07(+1.15%) |
Jan 19, 2024 | 6.070 | 6.080 | 5.930 | 6.080 | 392,271 | +0.08(+1.33%) |
Jan 18, 2024 | 5.900 | 6.010 | 5.850 | 6.000 | 516,240 | +0.14(+2.39%) |
Jan 17, 2024 | 5.770 | 5.895 | 5.720 | 5.860 | 436,628 | -0.03(-0.51%) |
Jan 16, 2024 | 6.030 | 6.100 | 5.865 | 5.890 | 564,728 | -0.21(-3.44%) |
Jan 12, 2024 | 6.090 | 6.190 | 6.025 | 6.100 | 398,429 | +0.13(+2.18%) |
Jan 11, 2024 | 6.030 | 6.030 | 5.880 | 5.970 | 684,123 | -0.05(-0.83%) |
Jan 10, 2024 | 6.090 | 6.105 | 5.985 | 6.020 | 525,767 | -0.10(-1.63%) |
Jan 09, 2024 | 6.340 | 6.340 | 6.080 | 6.120 | 634,284 | -0.26(-4.08%) |
Jan 08, 2024 | 6.460 | 6.460 | 6.215 | 6.380 | 833,555 | -0.30(-4.49%) |
Jan 05, 2024 | 6.640 | 6.710 | 6.590 | 6.680 | 456,693 | +0.09(+1.37%) |
Jan 04, 2024 | 6.740 | 6.740 | 6.525 | 6.590 | 795,643 | -0.06(-0.90%) |
Jan 03, 2024 | 6.690 | 6.810 | 6.630 | 6.650 | 529,043 | -0.06(-0.89%) |
Jan 02, 2024 | 6.870 | 6.945 | 6.690 | 6.710 | 473,288 | -0.08(-1.18%) |
Dec 29, 2023 | 6.940 | 6.940 | 6.765 | 6.790 | 846,555 | -0.13(-1.88%) |
Dec 28, 2023 | 7.010 | 7.035 | 6.900 | 6.920 | 723,296 | -0.14(-1.98%) |
Dec 27, 2023 | 7.080 | 7.130 | 7.030 | 7.060 | 445,658 | -0.06(-0.84%) |
Dec 26, 2023 | 7.020 | 7.160 | 6.970 | 7.120 | 493,485 | +0.19(+2.74%) |
Dec 22, 2023 | 7.070 | 7.110 | 6.909 | 6.930 | 493,819 | -0.07(-1.00%) |
Dec 21, 2023 | 6.950 | 7.015 | 6.920 | 7.000 | 484,879 | +0.06(+0.86%) |
Dec 20, 2023 | 7.000 | 7.270 | 6.930 | 6.940 | 1,082,274 | -0.05(-0.72%) |
Dec 19, 2023 | 6.820 | 7.000 | 6.820 | 6.990 | 550,158 | +0.20(+2.95%) |
Dec 18, 2023 | 6.920 | 7.030 | 6.790 | 6.790 | 607,495 | +0.07(+1.04%) |
Dec 15, 2023 | 6.750 | 6.860 | 6.580 | 6.720 | 2,618,376 | -0.08(-1.18%) |
Dec 14, 2023 | 6.790 | 6.880 | 6.700 | 6.800 | 913,817 | +0.20(+3.03%) |
Dec 13, 2023 | 6.470 | 6.645 | 6.320 | 6.600 | 1,096,240 | +0.18(+2.80%) |
Dec 12, 2023 | 6.500 | 6.540 | 6.320 | 6.420 | 1,233,593 | -0.24(-3.60%) |
Dec 11, 2023 | 6.780 | 6.820 | 6.605 | 6.660 | 557,535 | -0.12(-1.77%) |
Dec 08, 2023 | 6.630 | 6.780 | 6.570 | 6.780 | 1,121,335 | +0.23(+3.51%) |
Dec 07, 2023 | 6.640 | 6.642 | 6.480 | 6.550 | 715,321 | +0.00(+0.00%) |
Dec 06, 2023 | 6.850 | 6.930 | 6.550 | 6.550 | 664,869 | -0.30(-4.38%) |
Dec 05, 2023 | 7.100 | 7.190 | 6.825 | 6.850 | 971,903 | -0.21(-2.97%) |
Dec 04, 2023 | 6.960 | 7.085 | 6.861 | 7.060 | 491,782 | +0.01(+0.14%) |