Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.270 | 5.320 | 5.090 | 5.310 | 1,478,884 | +0.10(+1.92%) |
Feb 28, 2024 | 5.200 | 5.220 | 5.150 | 5.210 | 123,552 | -0.01(-0.19%) |
Feb 27, 2024 | 5.310 | 5.400 | 5.150 | 5.220 | 190,021 | -0.13(-2.43%) |
Feb 26, 2024 | 5.620 | 5.620 | 5.320 | 5.350 | 146,010 | -0.29(-5.14%) |
Feb 23, 2024 | 5.300 | 5.760 | 5.300 | 5.640 | 420,460 | +0.36(+6.82%) |
Feb 22, 2024 | 5.410 | 5.410 | 5.220 | 5.280 | 283,542 | -0.13(-2.40%) |
Feb 21, 2024 | 5.810 | 5.810 | 5.370 | 5.410 | 582,181 | -0.55(-9.23%) |
Feb 20, 2024 | 6.150 | 6.200 | 5.860 | 5.960 | 272,448 | -0.18(-2.93%) |
Feb 16, 2024 | 6.140 | 0 | +0.15(+2.50%) | |||
Feb 15, 2024 | 5.800 | 6.040 | 5.760 | 5.990 | 123,181 | +0.23(+3.99%) |
Feb 14, 2024 | 5.740 | 5.770 | 5.650 | 5.760 | 152,288 | +0.00(+0.00%) |
Feb 13, 2024 | 6.080 | 6.090 | 5.730 | 5.760 | 237,665 | -0.40(-6.49%) |
Feb 12, 2024 | 6.110 | 6.270 | 6.100 | 6.160 | 75,008 | +0.04(+0.65%) |
Feb 09, 2024 | 6.320 | 6.320 | 6.100 | 6.120 | 157,532 | -0.22(-3.47%) |
Feb 08, 2024 | 6.420 | 6.440 | 6.260 | 6.340 | 209,084 | -0.14(-2.16%) |
Feb 07, 2024 | 6.360 | 6.480 | 6.330 | 6.480 | 482,691 | +0.11(+1.73%) |
Feb 06, 2024 | 6.250 | 6.390 | 6.190 | 6.370 | 211,242 | +0.15(+2.41%) |
Feb 05, 2024 | 6.340 | 6.340 | 6.170 | 6.220 | 135,216 | -0.20(-3.12%) |
Feb 02, 2024 | 6.490 | 6.490 | 6.310 | 6.420 | 128,956 | -0.17(-2.58%) |
Feb 01, 2024 | 6.350 | 6.610 | 6.350 | 6.590 | 188,533 | +0.34(+5.44%) |
Jan 31, 2024 | 6.380 | 6.480 | 6.230 | 6.250 | 187,768 | -0.09(-1.42%) |
Jan 30, 2024 | 6.480 | 6.550 | 6.240 | 6.340 | 94,193 | -0.07(-1.09%) |
Jan 29, 2024 | 6.410 | 6.470 | 6.210 | 6.410 | 89,095 | +0.08(+1.26%) |
Jan 26, 2024 | 6.340 | 6.360 | 6.260 | 6.330 | 109,102 | -0.01(-0.16%) |
Jan 25, 2024 | 6.370 | 6.390 | 6.260 | 6.340 | 105,368 | +0.11(+1.77%) |
Jan 24, 2024 | 6.670 | 6.670 | 6.180 | 6.230 | 179,707 | -0.35(-5.32%) |
Jan 23, 2024 | 6.450 | 6.580 | 6.360 | 6.580 | 175,276 | +0.18(+2.81%) |
Jan 22, 2024 | 6.360 | 6.480 | 6.340 | 6.400 | 102,036 | -0.08(-1.23%) |
Jan 19, 2024 | 6.450 | 6.500 | 6.350 | 6.480 | 171,215 | +0.10(+1.57%) |
Jan 18, 2024 | 6.330 | 6.410 | 6.280 | 6.380 | 152,113 | +0.11(+1.75%) |
Jan 17, 2024 | 6.060 | 6.280 | 5.960 | 6.270 | 213,314 | +0.10(+1.62%) |
Jan 16, 2024 | 6.040 | 6.230 | 5.990 | 6.170 | 277,944 | -0.04(-0.64%) |
Jan 15, 2024 | 6.330 | 6.330 | 6.160 | 6.210 | 97,776 | -0.10(-1.58%) |
Jan 12, 2024 | 6.350 | 6.560 | 6.290 | 6.310 | 181,337 | +0.16(+2.60%) |
Jan 11, 2024 | 6.300 | 6.310 | 6.060 | 6.150 | 389,646 | -0.15(-2.38%) |
Jan 10, 2024 | 6.320 | 6.350 | 6.230 | 6.300 | 141,171 | -0.07(-1.10%) |
Jan 09, 2024 | 6.480 | 6.500 | 6.290 | 6.370 | 359,077 | -0.09(-1.39%) |
Jan 08, 2024 | 6.460 | 6.570 | 6.430 | 6.460 | 148,813 | -0.12(-1.82%) |
Jan 05, 2024 | 6.500 | 6.670 | 6.420 | 6.580 | 193,469 | +0.05(+0.77%) |
Jan 04, 2024 | 6.520 | 6.570 | 6.400 | 6.530 | 198,293 | +0.01(+0.15%) |
Jan 03, 2024 | 6.580 | 6.630 | 6.480 | 6.520 | 164,031 | -0.27(-3.98%) |
Jan 02, 2024 | 6.960 | 7.080 | 6.740 | 6.790 | 88,513 | -0.17(-2.44%) |
Dec 29, 2023 | 6.960 | 0 | -0.11(-1.56%) | |||
Dec 28, 2023 | 7.180 | 7.330 | 7.050 | 7.070 | 185,230 | -0.18(-2.48%) |
Dec 27, 2023 | 7.110 | 7.270 | 7.060 | 7.250 | 131,581 | +0.23(+3.28%) |
Dec 22, 2023 | 7.020 | 0 | +0.24(+3.54%) | |||
Dec 21, 2023 | 6.850 | 6.890 | 6.760 | 6.780 | 237,913 | +0.07(+1.04%) |
Dec 20, 2023 | 6.920 | 6.950 | 6.680 | 6.710 | 509,864 | -0.18(-2.61%) |
Dec 19, 2023 | 6.750 | 7.000 | 6.710 | 6.890 | 664,463 | +0.20(+2.99%) |
Dec 18, 2023 | 6.700 | 6.830 | 6.660 | 6.690 | 140,145 | -0.06(-0.89%) |
Dec 15, 2023 | 6.660 | 6.790 | 6.620 | 6.750 | 278,684 | +0.01(+0.15%) |
Dec 14, 2023 | 6.780 | 6.910 | 6.650 | 6.740 | 243,889 | +0.10(+1.51%) |
Dec 13, 2023 | 6.100 | 6.640 | 6.030 | 6.640 | 267,152 | +0.55(+9.03%) |
Dec 12, 2023 | 6.350 | 6.350 | 6.080 | 6.090 | 238,638 | -0.26(-4.09%) |
Dec 11, 2023 | 6.430 | 6.440 | 6.260 | 6.350 | 232,051 | -0.20(-3.05%) |
Dec 08, 2023 | 6.360 | 6.600 | 6.360 | 6.550 | 287,739 | +0.01(+0.15%) |
Dec 07, 2023 | 6.610 | 6.690 | 6.500 | 6.540 | 218,556 | -0.07(-1.06%) |
Dec 06, 2023 | 6.690 | 6.700 | 6.520 | 6.610 | 388,762 | +0.06(+0.92%) |
Dec 05, 2023 | 6.710 | 6.800 | 6.500 | 6.550 | 546,681 | -0.25(-3.68%) |
Dec 04, 2023 | 7.060 | 7.060 | 6.770 | 6.800 | 199,792 | -0.25(-3.55%) |