Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.410 | 5.449 | 5.381 | 5.401 | 1,692,436 | +0.02(+0.36%) |
Feb 28, 2024 | 5.508 | 5.538 | 5.381 | 5.381 | 2,604,300 | -0.15(-2.65%) |
Feb 27, 2024 | 5.498 | 5.538 | 5.454 | 5.528 | 1,236,346 | +0.06(+1.07%) |
Feb 26, 2024 | 5.557 | 5.660 | 5.454 | 5.469 | 2,378,198 | -0.09(-1.58%) |
Feb 23, 2024 | 5.567 | 5.567 | 5.499 | 5.557 | 2,326,697 | +0.03(+0.53%) |
Feb 22, 2024 | 5.644 | 5.673 | 5.518 | 5.528 | 2,447,308 | -0.12(-2.06%) |
Feb 21, 2024 | 5.489 | 5.664 | 5.460 | 5.644 | 2,673,846 | +0.16(+3.00%) |
Feb 20, 2024 | 5.596 | 5.654 | 5.470 | 5.480 | 2,379,923 | -0.16(-2.92%) |
Feb 16, 2024 | 5.412 | 5.664 | 5.412 | 5.644 | 2,796,290 | +0.13(+2.28%) |
Feb 15, 2024 | 5.305 | 5.557 | 5.252 | 5.518 | 3,762,950 | +0.27(+5.17%) |
Feb 14, 2024 | 5.170 | 5.276 | 5.170 | 5.247 | 2,067,025 | +0.09(+1.69%) |
Feb 13, 2024 | 5.209 | 5.238 | 5.131 | 5.160 | 3,188,853 | -0.09(-1.66%) |
Feb 12, 2024 | 5.247 | 5.296 | 5.063 | 5.247 | 5,276,075 | +0.01(+0.18%) |
Feb 09, 2024 | 5.567 | 5.580 | 5.121 | 5.238 | 11,094,590 | -0.39(-6.88%) |
Feb 08, 2024 | 5.644 | 5.654 | 5.596 | 5.625 | 1,775,270 | +0.00(+0.00%) |
Feb 07, 2024 | 5.664 | 5.673 | 5.555 | 5.625 | 1,538,721 | +0.01(+0.17%) |
Feb 06, 2024 | 5.615 | 5.650 | 5.586 | 5.615 | 1,621,730 | -0.02(-0.34%) |
Feb 05, 2024 | 5.635 | 5.654 | 5.547 | 5.635 | 1,635,872 | -0.02(-0.34%) |
Feb 02, 2024 | 5.615 | 5.668 | 5.567 | 5.654 | 1,694,343 | +0.04(+0.69%) |
Feb 01, 2024 | 5.722 | 5.722 | 5.518 | 5.615 | 3,834,451 | -0.06(-1.02%) |
Jan 31, 2024 | 5.838 | 5.851 | 5.683 | 5.673 | 3,267,179 | -0.15(-2.66%) |
Jan 30, 2024 | 5.935 | 5.954 | 5.818 | 5.828 | 1,858,040 | -0.14(-2.27%) |
Jan 29, 2024 | 5.983 | 5.993 | 5.925 | 5.964 | 1,188,835 | -0.03(-0.48%) |
Jan 26, 2024 | 5.983 | 6.022 | 5.954 | 5.993 | 1,184,398 | +0.01(+0.16%) |
Jan 25, 2024 | 5.973 | 5.988 | 5.916 | 5.983 | 1,697,376 | +0.04(+0.65%) |
Jan 24, 2024 | 5.954 | 5.993 | 5.935 | 5.945 | 1,872,837 | +0.01(+0.16%) |
Jan 23, 2024 | 5.906 | 5.983 | 5.897 | 5.935 | 1,715,342 | +0.03(+0.49%) |
Jan 22, 2024 | 5.849 | 5.926 | 5.839 | 5.906 | 1,905,597 | +0.09(+1.48%) |
Jan 19, 2024 | 5.753 | 5.830 | 5.705 | 5.820 | 2,222,391 | +0.08(+1.34%) |
Jan 18, 2024 | 5.686 | 5.753 | 5.647 | 5.743 | 2,241,288 | +0.08(+1.35%) |
Jan 17, 2024 | 5.676 | 5.676 | 5.600 | 5.667 | 2,317,451 | -0.02(-0.34%) |
Jan 16, 2024 | 5.820 | 5.820 | 5.667 | 5.686 | 3,090,994 | -0.12(-2.15%) |
Jan 12, 2024 | 5.935 | 5.964 | 5.801 | 5.810 | 2,266,924 | -0.11(-1.78%) |
Jan 11, 2024 | 5.926 | 5.926 | 5.782 | 5.916 | 2,599,513 | -0.02(-0.32%) |
Jan 10, 2024 | 5.916 | 5.973 | 5.897 | 5.935 | 1,159,163 | +0.02(+0.32%) |
Jan 09, 2024 | 5.926 | 5.935 | 5.873 | 5.916 | 1,427,131 | -0.02(-0.32%) |
Jan 08, 2024 | 5.868 | 6.002 | 5.858 | 5.935 | 1,751,881 | +0.06(+0.98%) |
Jan 05, 2024 | 5.868 | 5.902 | 5.824 | 5.878 | 1,423,447 | -0.01(-0.16%) |
Jan 04, 2024 | 5.753 | 5.935 | 5.753 | 5.887 | 2,120,939 | +0.13(+2.33%) |
Jan 03, 2024 | 5.791 | 5.825 | 5.724 | 5.753 | 1,595,145 | -0.04(-0.66%) |
Jan 02, 2024 | 5.734 | 5.801 | 5.705 | 5.791 | 1,629,176 | +0.05(+0.83%) |
Dec 29, 2023 | 5.791 | 5.801 | 5.695 | 5.743 | 2,560,768 | -0.05(-0.83%) |
Dec 28, 2023 | 5.801 | 5.820 | 5.772 | 5.791 | 1,454,463 | -0.01(-0.17%) |
Dec 27, 2023 | 5.849 | 5.868 | 5.782 | 5.801 | 2,183,271 | -0.05(-0.82%) |
Dec 26, 2023 | 5.868 | 5.906 | 5.830 | 5.849 | 2,036,505 | -0.02(-0.33%) |
Dec 22, 2023 | 5.840 | 5.982 | 5.840 | 5.868 | 2,226,413 | +0.05(+0.82%) |
Dec 21, 2023 | 5.821 | 5.830 | 5.754 | 5.821 | 1,621,712 | +0.03(+0.49%) |
Dec 20, 2023 | 5.840 | 5.901 | 5.783 | 5.792 | 2,348,166 | -0.05(-0.81%) |
Dec 19, 2023 | 5.802 | 5.868 | 5.783 | 5.840 | 2,195,590 | +0.08(+1.32%) |
Dec 18, 2023 | 5.726 | 5.773 | 5.669 | 5.764 | 2,025,002 | +0.05(+0.83%) |
Dec 15, 2023 | 5.792 | 5.792 | 5.659 | 5.716 | 5,035,125 | -0.07(-1.15%) |
Dec 14, 2023 | 5.659 | 5.811 | 5.650 | 5.783 | 3,643,608 | +0.17(+3.05%) |
Dec 13, 2023 | 5.469 | 5.621 | 5.445 | 5.612 | 2,206,981 | +0.12(+2.25%) |
Dec 12, 2023 | 5.441 | 5.488 | 5.403 | 5.488 | 1,558,638 | +0.05(+0.87%) |
Dec 11, 2023 | 5.488 | 5.574 | 5.422 | 5.441 | 1,942,105 | -0.04(-0.69%) |
Dec 08, 2023 | 5.384 | 5.488 | 5.374 | 5.479 | 2,221,525 | +0.09(+1.58%) |
Dec 07, 2023 | 5.346 | 5.412 | 5.317 | 5.393 | 1,400,036 | +0.05(+0.89%) |
Dec 06, 2023 | 5.365 | 5.412 | 5.327 | 5.346 | 1,542,100 | -0.01(-0.18%) |
Dec 05, 2023 | 5.374 | 5.393 | 5.308 | 5.355 | 1,689,108 | -0.02(-0.35%) |
Dec 04, 2023 | 5.393 | 5.403 | 5.327 | 5.374 | 1,502,473 | -0.04(-0.70%) |