Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.760 | 6.760 | 6.390 | 6.560 | 2,110 | -0.02(-0.30%) |
Feb 28, 2024 | 6.040 | 6.580 | 6.040 | 6.580 | 4,470 | +0.37(+5.95%) |
Feb 27, 2024 | 6.370 | 6.740 | 6.200 | 6.210 | 3,678 | -0.22(-3.42%) |
Feb 26, 2024 | 6.330 | 6.530 | 6.330 | 6.430 | 2,319 | +0.02(+0.31%) |
Feb 23, 2024 | 6.450 | 6.520 | 6.129 | 6.410 | 7,950 | -0.03(-0.47%) |
Feb 22, 2024 | 6.200 | 6.610 | 5.936 | 6.440 | 12,794 | +0.21(+3.39%) |
Feb 21, 2024 | 6.260 | 6.410 | 6.229 | 6.229 | 2,119 | +0.03(+0.46%) |
Feb 20, 2024 | 5.960 | 6.200 | 5.260 | 6.200 | 47,591 | +0.20(+3.37%) |
Feb 16, 2024 | 5.960 | 6.010 | 5.960 | 5.998 | 1,490 | -0.06(-1.02%) |
Feb 15, 2024 | 6.060 | 6.060 | 6.060 | 6.060 | 125 | -0.22(-3.50%) |
Feb 14, 2024 | 6.270 | 6.280 | 6.120 | 6.280 | 489 | +0.15(+2.36%) |
Feb 13, 2024 | 6.020 | 6.169 | 6.020 | 6.135 | 6,016 | +0.04(+0.57%) |
Feb 12, 2024 | 6.250 | 6.250 | 6.029 | 6.100 | 3,951 | -0.25(-3.94%) |
Feb 09, 2024 | 6.100 | 6.378 | 6.100 | 6.350 | 3,150 | -0.09(-1.40%) |
Feb 08, 2024 | 6.100 | 6.440 | 6.100 | 6.440 | 1,880 | +0.05(+0.78%) |
Feb 07, 2024 | 6.425 | 6.660 | 6.200 | 6.390 | 23,296 | +0.02(+0.31%) |
Feb 06, 2024 | 6.030 | 6.370 | 6.030 | 6.370 | 3,244 | +0.30(+4.94%) |
Feb 05, 2024 | 6.200 | 6.200 | 6.010 | 6.070 | 1,351 | -0.09(-1.46%) |
Feb 02, 2024 | 6.340 | 6.420 | 6.120 | 6.160 | 9,256 | -0.19(-2.99%) |
Feb 01, 2024 | 6.300 | 6.431 | 6.140 | 6.350 | 30,228 | +0.05(+0.79%) |
Jan 31, 2024 | 6.210 | 6.450 | 6.210 | 6.300 | 6,434 | +0.00(+0.00%) |
Jan 30, 2024 | 6.428 | 6.560 | 6.252 | 6.300 | 7,747 | -0.11(-1.72%) |
Jan 29, 2024 | 6.450 | 6.500 | 6.370 | 6.410 | 5,736 | -0.04(-0.62%) |
Jan 26, 2024 | 6.060 | 6.540 | 5.960 | 6.450 | 16,333 | +0.44(+7.32%) |
Jan 25, 2024 | 6.086 | 6.120 | 6.010 | 6.010 | 1,027 | +0.03(+0.50%) |
Jan 24, 2024 | 6.036 | 6.065 | 5.980 | 5.980 | 20,081 | +0.02(+0.34%) |
Jan 23, 2024 | 6.000 | 6.040 | 5.960 | 5.960 | 2,211 | -0.03(-0.50%) |
Jan 22, 2024 | 6.090 | 6.090 | 5.990 | 5.990 | 1,170 | -0.06(-0.99%) |
Jan 19, 2024 | 6.060 | 6.060 | 5.960 | 6.050 | 1,844 | -0.02(-0.33%) |
Jan 18, 2024 | 5.980 | 6.070 | 5.980 | 6.070 | 1,259 | +0.08(+1.34%) |
Jan 17, 2024 | 6.170 | 6.170 | 5.960 | 5.990 | 8,102 | -0.20(-3.23%) |
Jan 16, 2024 | 6.070 | 6.190 | 6.070 | 6.190 | 1,584 | +0.10(+1.72%) |
Jan 12, 2024 | 6.150 | 6.200 | 6.033 | 6.085 | 3,914 | -0.05(-0.81%) |
Jan 11, 2024 | 6.020 | 6.135 | 5.840 | 6.135 | 35,833 | +0.04(+0.57%) |
Jan 10, 2024 | 6.080 | 6.100 | 6.000 | 6.100 | 22,338 | +0.02(+0.35%) |
Jan 09, 2024 | 6.020 | 6.130 | 6.000 | 6.079 | 7,653 | +0.06(+1.03%) |
Jan 08, 2024 | 6.080 | 6.140 | 6.017 | 6.017 | 4,785 | -0.03(-0.54%) |
Jan 05, 2024 | 6.000 | 6.075 | 6.000 | 6.050 | 26,546 | +0.05(+0.83%) |
Jan 04, 2024 | 6.080 | 6.080 | 6.000 | 6.000 | 13,486 | -0.04(-0.68%) |
Jan 03, 2024 | 5.870 | 6.080 | 5.870 | 6.041 | 8,635 | +0.04(+0.68%) |
Jan 02, 2024 | 6.090 | 6.090 | 5.870 | 6.000 | 14,437 | -0.14(-2.28%) |
Dec 29, 2023 | 6.190 | 6.190 | 6.037 | 6.140 | 1,660 | +0.08(+1.32%) |
Dec 28, 2023 | 6.140 | 6.250 | 5.920 | 6.060 | 13,744 | -0.08(-1.30%) |
Dec 27, 2023 | 6.050 | 6.140 | 5.770 | 6.140 | 52,888 | +0.08(+1.32%) |
Dec 26, 2023 | 5.790 | 6.170 | 5.790 | 6.060 | 40,932 | +0.12(+2.02%) |
Dec 22, 2023 | 6.080 | 6.080 | 5.927 | 5.940 | 33,574 | -0.06(-1.00%) |
Dec 21, 2023 | 5.310 | 6.138 | 5.310 | 6.000 | 76,898 | +0.69(+12.99%) |
Dec 20, 2023 | 5.530 | 5.550 | 5.256 | 5.310 | 4,846 | -0.09(-1.67%) |
Dec 19, 2023 | 5.020 | 5.860 | 5.010 | 5.400 | 49,773 | +0.38(+7.57%) |
Dec 18, 2023 | 5.050 | 5.085 | 5.020 | 5.020 | 3,801 | -0.05(-0.99%) |
Dec 15, 2023 | 5.200 | 5.201 | 5.040 | 5.070 | 2,566 | -0.13(-2.50%) |
Dec 14, 2023 | 5.194 | 5.310 | 5.194 | 5.200 | 7,238 | +0.03(+0.58%) |
Dec 13, 2023 | 5.300 | 5.300 | 5.170 | 5.170 | 2,855 | +0.01(+0.19%) |
Dec 12, 2023 | 5.310 | 5.310 | 5.160 | 5.160 | 3,336 | -0.11(-2.03%) |
Dec 11, 2023 | 5.200 | 5.270 | 5.200 | 5.267 | 1,113 | +0.05(+0.99%) |
Dec 08, 2023 | 5.250 | 5.391 | 5.200 | 5.215 | 9,463 | -0.07(-1.23%) |
Dec 07, 2023 | 5.340 | 5.400 | 5.272 | 5.280 | 8,951 | -0.09(-1.68%) |
Dec 06, 2023 | 5.490 | 5.500 | 5.340 | 5.370 | 7,643 | -0.13(-2.35%) |
Dec 05, 2023 | 5.320 | 5.550 | 5.320 | 5.499 | 2,638 | +0.03(+0.53%) |
Dec 04, 2023 | 5.000 | 5.630 | 5.000 | 5.470 | 34,459 | +0.53(+10.73%) |