Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.860 | 5.860 | 5.760 | 5.780 | 1,738,066 | -0.04(-0.69%) |
Feb 28, 2024 | 6.000 | 6.000 | 5.750 | 5.820 | 224,190 | -0.14(-2.34%) |
Feb 27, 2024 | 6.020 | 6.020 | 5.870 | 5.959 | 44,053 | -0.01(-0.18%) |
Feb 26, 2024 | 6.050 | 6.050 | 5.750 | 5.970 | 177,559 | -0.08(-1.32%) |
Feb 23, 2024 | 5.780 | 6.055 | 5.780 | 6.050 | 34,124 | +0.06(+1.00%) |
Feb 22, 2024 | 5.850 | 6.059 | 5.850 | 5.990 | 179,124 | +0.19(+3.28%) |
Feb 21, 2024 | 5.860 | 5.860 | 5.790 | 5.800 | 47,206 | +0.10(+1.75%) |
Feb 20, 2024 | 5.820 | 5.820 | 5.540 | 5.700 | 41,477 | -0.01(-0.18%) |
Feb 16, 2024 | 5.600 | 5.730 | 5.600 | 5.710 | 96,370 | -0.04(-0.72%) |
Feb 15, 2024 | 5.850 | 5.860 | 5.681 | 5.751 | 69,791 | +0.05(+0.90%) |
Feb 14, 2024 | 5.800 | 5.800 | 5.660 | 5.700 | 1,906,512 | -0.13(-2.23%) |
Feb 13, 2024 | 6.000 | 6.000 | 5.830 | 5.830 | 286,435 | -0.41(-6.57%) |
Feb 12, 2024 | 6.210 | 6.386 | 6.210 | 6.240 | 96,156 | +0.02(+0.32%) |
Feb 09, 2024 | 6.260 | 6.290 | 6.000 | 6.220 | 244,467 | -0.29(-4.45%) |
Feb 08, 2024 | 6.500 | 6.520 | 6.430 | 6.510 | 69,703 | +0.06(+1.01%) |
Feb 07, 2024 | 6.500 | 6.500 | 6.210 | 6.445 | 126,965 | +0.19(+2.96%) |
Feb 06, 2024 | 6.200 | 6.260 | 6.200 | 6.260 | 101,939 | +0.11(+1.79%) |
Feb 05, 2024 | 6.140 | 6.200 | 6.070 | 6.150 | 125,053 | +0.13(+2.16%) |
Feb 02, 2024 | 6.000 | 6.020 | 5.930 | 6.020 | 163,315 | -0.08(-1.31%) |
Feb 01, 2024 | 6.200 | 6.200 | 6.050 | 6.100 | 51,249 | +0.06(+0.99%) |
Jan 31, 2024 | 6.060 | 6.140 | 6.010 | 6.040 | 134,596 | +0.03(+0.50%) |
Jan 30, 2024 | 6.030 | 6.030 | 5.970 | 6.010 | 65,522 | +0.03(+0.50%) |
Jan 29, 2024 | 5.840 | 5.980 | 5.840 | 5.980 | 58,922 | +0.20(+3.51%) |
Jan 26, 2024 | 5.745 | 5.790 | 5.720 | 5.777 | 42,575 | +0.06(+1.00%) |
Jan 25, 2024 | 5.770 | 5.770 | 5.710 | 5.720 | 61,625 | -0.04(-0.69%) |
Jan 24, 2024 | 5.790 | 5.790 | 5.710 | 5.760 | 56,721 | -0.04(-0.69%) |
Jan 23, 2024 | 5.810 | 5.810 | 5.747 | 5.800 | 45,248 | -0.06(-1.02%) |
Jan 22, 2024 | 5.840 | 5.900 | 5.780 | 5.860 | 92,371 | +0.04(+0.77%) |
Jan 19, 2024 | 5.740 | 5.830 | 5.740 | 5.815 | 49,150 | -0.08(-1.37%) |
Jan 18, 2024 | 5.900 | 5.900 | 5.780 | 5.896 | 82,826 | +0.19(+3.26%) |
Jan 17, 2024 | 5.690 | 5.710 | 5.660 | 5.710 | 80,566 | +0.06(+1.06%) |
Jan 16, 2024 | 5.730 | 5.730 | 5.630 | 5.650 | 111,980 | -0.12(-2.08%) |
Jan 12, 2024 | 5.800 | 5.800 | 5.700 | 5.770 | 27,714 | -0.08(-1.37%) |
Jan 11, 2024 | 5.660 | 6.000 | 5.660 | 5.850 | 62,464 | +0.10(+1.74%) |
Jan 10, 2024 | 5.770 | 5.800 | 5.740 | 5.750 | 220,206 | +0.16(+2.86%) |
Jan 09, 2024 | 5.620 | 5.620 | 5.570 | 5.590 | 71,755 | -0.03(-0.53%) |
Jan 08, 2024 | 5.565 | 5.620 | 5.510 | 5.620 | 93,068 | +0.08(+1.44%) |
Jan 05, 2024 | 5.545 | 5.590 | 5.540 | 5.540 | 50,041 | -0.05(-0.90%) |
Jan 04, 2024 | 5.620 | 5.650 | 5.450 | 5.590 | 94,171 | +0.32(+6.08%) |
Jan 03, 2024 | 5.120 | 5.350 | 5.080 | 5.270 | 72,823 | -0.07(-1.31%) |
Jan 02, 2024 | 5.110 | 5.410 | 5.110 | 5.340 | 33,928 | +0.02(+0.38%) |
Dec 29, 2023 | 5.270 | 5.350 | 5.270 | 5.320 | 38,225 | +0.02(+0.38%) |
Dec 28, 2023 | 5.400 | 5.400 | 5.240 | 5.300 | 37,480 | +0.05(+0.99%) |
Dec 27, 2023 | 5.520 | 5.520 | 5.240 | 5.248 | 55,492 | -0.06(-1.20%) |
Dec 26, 2023 | 5.300 | 5.370 | 5.260 | 5.312 | 45,439 | -0.09(-1.63%) |
Dec 22, 2023 | 5.390 | 5.510 | 5.210 | 5.400 | 64,048 | +0.03(+0.56%) |
Dec 21, 2023 | 5.140 | 5.370 | 5.140 | 5.370 | 47,031 | -0.07(-1.29%) |
Dec 20, 2023 | 5.430 | 5.540 | 5.430 | 5.440 | 131,353 | +0.10(+1.87%) |
Dec 19, 2023 | 5.540 | 5.540 | 5.310 | 5.340 | 66,231 | +0.03(+0.56%) |
Dec 18, 2023 | 5.260 | 5.320 | 5.230 | 5.310 | 48,093 | +0.13(+2.51%) |
Dec 15, 2023 | 5.220 | 5.290 | 5.180 | 5.180 | 153,379 | +0.06(+1.17%) |
Dec 14, 2023 | 5.310 | 5.340 | 5.090 | 5.120 | 184,043 | -0.19(-3.58%) |
Dec 13, 2023 | 5.100 | 5.390 | 5.100 | 5.310 | 328,969 | -0.05(-0.93%) |
Dec 12, 2023 | 5.360 | 5.370 | 5.300 | 5.360 | 189,471 | +0.05(+1.02%) |
Dec 11, 2023 | 5.090 | 5.320 | 5.090 | 5.306 | 51,245 | +0.09(+1.65%) |
Dec 08, 2023 | 5.280 | 5.310 | 5.160 | 5.220 | 48,878 | -0.01(-0.19%) |
Dec 07, 2023 | 5.260 | 5.260 | 5.190 | 5.230 | 139,892 | -0.03(-0.57%) |
Dec 06, 2023 | 5.350 | 5.350 | 5.260 | 5.260 | 63,628 | +0.02(+0.38%) |
Dec 05, 2023 | 5.236 | 5.260 | 5.220 | 5.240 | 47,174 | +0.03(+0.58%) |
Dec 04, 2023 | 5.110 | 5.350 | 5.100 | 5.210 | 108,537 | -0.17(-3.16%) |