Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.230 | 6.435 | 6.157 | 6.190 | 27,816 | -0.05(-0.80%) |
Feb 28, 2024 | 6.630 | 6.690 | 6.160 | 6.240 | 40,234 | -0.38(-5.74%) |
Feb 27, 2024 | 6.280 | 6.850 | 6.260 | 6.620 | 112,488 | +0.37(+5.92%) |
Feb 26, 2024 | 5.770 | 6.260 | 5.770 | 6.250 | 83,740 | +0.49(+8.51%) |
Feb 23, 2024 | 5.970 | 5.970 | 5.760 | 5.760 | 20,156 | -0.21(-3.52%) |
Feb 22, 2024 | 5.870 | 5.970 | 5.770 | 5.970 | 25,883 | +0.11(+1.88%) |
Feb 21, 2024 | 5.740 | 5.920 | 5.740 | 5.860 | 32,480 | +0.06(+1.03%) |
Feb 20, 2024 | 5.790 | 5.800 | 5.700 | 5.800 | 36,069 | +0.01(+0.17%) |
Feb 16, 2024 | 5.780 | 5.840 | 5.660 | 5.790 | 25,451 | +0.04(+0.70%) |
Feb 15, 2024 | 5.800 | 5.827 | 5.660 | 5.750 | 20,646 | -0.05(-0.86%) |
Feb 14, 2024 | 5.740 | 5.800 | 5.600 | 5.800 | 24,130 | +0.15(+2.65%) |
Feb 13, 2024 | 5.700 | 5.780 | 5.590 | 5.650 | 19,862 | -0.15(-2.59%) |
Feb 12, 2024 | 5.550 | 5.870 | 5.550 | 5.800 | 29,187 | +0.00(+0.00%) |
Feb 09, 2024 | 5.960 | 5.983 | 5.800 | 5.800 | 14,683 | -0.15(-2.52%) |
Feb 08, 2024 | 5.640 | 5.976 | 5.640 | 5.950 | 22,092 | +0.25(+4.39%) |
Feb 07, 2024 | 5.790 | 5.800 | 5.655 | 5.700 | 29,455 | -0.06(-1.04%) |
Feb 06, 2024 | 5.790 | 5.790 | 5.710 | 5.760 | 27,643 | +0.00(+0.00%) |
Feb 05, 2024 | 5.930 | 5.930 | 5.760 | 5.760 | 32,919 | -0.21(-3.52%) |
Feb 02, 2024 | 6.020 | 6.057 | 5.930 | 5.970 | 35,443 | -0.05(-0.83%) |
Feb 01, 2024 | 6.370 | 6.500 | 6.010 | 6.020 | 42,800 | -0.29(-4.60%) |
Jan 31, 2024 | 6.430 | 6.510 | 6.270 | 6.310 | 23,894 | -0.08(-1.25%) |
Jan 30, 2024 | 6.580 | 6.580 | 6.350 | 6.390 | 28,054 | -0.19(-2.89%) |
Jan 29, 2024 | 6.250 | 6.690 | 6.220 | 6.580 | 97,217 | +0.57(+9.48%) |
Jan 26, 2024 | 5.660 | 6.182 | 5.564 | 6.011 | 139,393 | +0.44(+7.91%) |
Jan 25, 2024 | 5.590 | 5.650 | 5.520 | 5.570 | 17,283 | -0.05(-0.89%) |
Jan 24, 2024 | 5.820 | 5.845 | 5.510 | 5.620 | 52,215 | -0.13(-2.26%) |
Jan 23, 2024 | 5.770 | 5.877 | 5.671 | 5.750 | 9,559 | +0.00(+0.00%) |
Jan 22, 2024 | 5.930 | 5.970 | 5.750 | 5.750 | 34,593 | -0.08(-1.37%) |
Jan 19, 2024 | 5.720 | 5.990 | 5.630 | 5.830 | 54,553 | +0.05(+0.87%) |
Jan 18, 2024 | 5.880 | 5.880 | 5.700 | 5.780 | 44,083 | -0.02(-0.34%) |
Jan 17, 2024 | 5.810 | 6.010 | 5.750 | 5.800 | 20,870 | -0.10(-1.69%) |
Jan 16, 2024 | 6.080 | 6.150 | 5.900 | 5.900 | 43,852 | -0.10(-1.67%) |
Jan 12, 2024 | 6.260 | 6.260 | 6.000 | 6.000 | 21,542 | -0.10(-1.64%) |
Jan 11, 2024 | 6.210 | 6.210 | 5.950 | 6.100 | 36,411 | -0.03(-0.49%) |
Jan 10, 2024 | 6.460 | 6.460 | 6.110 | 6.130 | 35,969 | -0.27(-4.22%) |
Jan 09, 2024 | 6.340 | 6.455 | 6.295 | 6.400 | 16,122 | +0.01(+0.16%) |
Jan 08, 2024 | 6.320 | 6.402 | 6.310 | 6.390 | 11,601 | +0.09(+1.43%) |
Jan 05, 2024 | 6.070 | 6.330 | 6.070 | 6.300 | 18,346 | +0.08(+1.31%) |
Jan 04, 2024 | 6.410 | 6.411 | 6.060 | 6.218 | 38,748 | -0.19(-2.99%) |
Jan 03, 2024 | 6.520 | 6.660 | 6.350 | 6.410 | 48,155 | -0.17(-2.58%) |
Jan 02, 2024 | 6.620 | 6.698 | 6.530 | 6.580 | 25,692 | -0.04(-0.60%) |
Dec 29, 2023 | 6.820 | 6.830 | 6.500 | 6.620 | 103,081 | -0.11(-1.63%) |
Dec 28, 2023 | 6.900 | 7.000 | 6.700 | 6.730 | 62,117 | -0.16(-2.32%) |
Dec 27, 2023 | 7.110 | 7.110 | 6.890 | 6.890 | 75,007 | -0.18(-2.55%) |
Dec 26, 2023 | 7.100 | 7.250 | 7.051 | 7.070 | 44,234 | +0.03(+0.43%) |
Dec 22, 2023 | 7.210 | 7.380 | 7.030 | 7.040 | 41,668 | -0.15(-2.09%) |
Dec 21, 2023 | 7.090 | 7.300 | 7.090 | 7.190 | 53,887 | +0.11(+1.55%) |
Dec 20, 2023 | 7.300 | 7.300 | 6.960 | 7.080 | 54,104 | +0.06(+0.85%) |
Dec 19, 2023 | 7.110 | 7.340 | 6.955 | 7.020 | 67,356 | -0.03(-0.43%) |
Dec 18, 2023 | 7.070 | 7.380 | 6.820 | 7.050 | 40,094 | -0.17(-2.35%) |
Dec 15, 2023 | 7.640 | 7.640 | 7.170 | 7.220 | 19,870 | -0.37(-4.87%) |
Dec 14, 2023 | 6.900 | 7.640 | 6.900 | 7.590 | 71,031 | +0.71(+10.32%) |
Dec 13, 2023 | 6.900 | 6.970 | 6.610 | 6.880 | 57,687 | -0.09(-1.29%) |
Dec 12, 2023 | 6.710 | 6.970 | 6.600 | 6.970 | 46,345 | +0.14(+2.05%) |
Dec 11, 2023 | 6.860 | 6.925 | 6.750 | 6.830 | 15,688 | -0.07(-1.01%) |
Dec 08, 2023 | 7.040 | 7.134 | 6.850 | 6.900 | 23,387 | -0.22(-3.09%) |
Dec 07, 2023 | 7.340 | 7.400 | 6.940 | 7.120 | 28,734 | -0.27(-3.65%) |
Dec 06, 2023 | 7.460 | 7.600 | 7.390 | 7.390 | 12,022 | +0.03(+0.41%) |
Dec 05, 2023 | 7.620 | 7.793 | 7.360 | 7.360 | 21,819 | -0.33(-4.29%) |
Dec 04, 2023 | 7.640 | 7.860 | 7.460 | 7.690 | 47,609 | +0.14(+1.85%) |