Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.992 | 6.100 | 5.962 | 6.021 | 318,891 | +0.09(+1.50%) |
Feb 28, 2024 | 5.942 | 6.046 | 5.896 | 5.932 | 368,366 | -0.09(-1.48%) |
Feb 27, 2024 | 6.190 | 6.219 | 6.021 | 6.021 | 252,898 | -0.17(-2.72%) |
Feb 26, 2024 | 6.200 | 6.313 | 6.132 | 6.190 | 287,571 | -0.01(-0.16%) |
Feb 23, 2024 | 6.200 | 6.219 | 6.091 | 6.200 | 219,348 | +0.03(+0.48%) |
Feb 22, 2024 | 6.100 | 6.190 | 6.071 | 6.170 | 331,490 | +0.07(+1.14%) |
Feb 21, 2024 | 6.051 | 6.110 | 5.967 | 6.100 | 291,956 | +0.07(+1.15%) |
Feb 20, 2024 | 6.011 | 6.081 | 5.962 | 6.031 | 503,134 | -0.03(-0.49%) |
Feb 16, 2024 | 6.249 | 6.308 | 6.051 | 6.061 | 333,710 | -0.19(-3.01%) |
Feb 15, 2024 | 6.289 | 6.289 | 6.100 | 6.249 | 462,038 | -0.05(-0.79%) |
Feb 14, 2024 | 6.338 | 6.427 | 6.269 | 6.299 | 259,197 | +0.01(+0.16%) |
Feb 13, 2024 | 6.497 | 6.497 | 6.284 | 6.289 | 442,688 | -0.26(-3.93%) |
Feb 12, 2024 | 6.398 | 6.670 | 6.348 | 6.546 | 607,825 | +0.17(+2.64%) |
Feb 09, 2024 | 6.160 | 6.388 | 6.150 | 6.378 | 578,612 | +0.26(+4.21%) |
Feb 08, 2024 | 6.120 | 6.145 | 6.041 | 6.120 | 260,523 | +0.01(+0.16%) |
Feb 07, 2024 | 6.021 | 6.160 | 5.992 | 6.110 | 364,765 | +0.06(+0.98%) |
Feb 06, 2024 | 6.071 | 6.160 | 6.021 | 6.051 | 327,281 | +0.01(+0.16%) |
Feb 05, 2024 | 6.120 | 6.120 | 5.952 | 6.041 | 446,740 | -0.03(-0.49%) |
Feb 02, 2024 | 6.150 | 6.170 | 6.005 | 6.071 | 305,087 | -0.09(-1.45%) |
Feb 01, 2024 | 6.091 | 6.195 | 5.912 | 6.160 | 692,842 | +0.12(+1.97%) |
Jan 31, 2024 | 6.081 | 6.224 | 6.022 | 6.041 | 801,510 | -0.03(-0.49%) |
Jan 30, 2024 | 6.279 | 6.428 | 6.061 | 6.071 | 512,708 | -0.30(-4.67%) |
Jan 29, 2024 | 6.041 | 6.368 | 5.912 | 6.368 | 877,427 | +0.52(+8.98%) |
Jan 26, 2024 | 5.793 | 5.863 | 5.695 | 5.843 | 268,529 | +0.07(+1.20%) |
Jan 25, 2024 | 5.625 | 5.789 | 5.625 | 5.774 | 381,232 | +0.17(+3.00%) |
Jan 24, 2024 | 5.556 | 5.615 | 5.546 | 5.605 | 223,089 | +0.09(+1.62%) |
Jan 23, 2024 | 5.685 | 5.685 | 5.496 | 5.516 | 334,577 | -0.16(-2.79%) |
Jan 22, 2024 | 5.754 | 5.793 | 5.625 | 5.675 | 387,218 | -0.06(-1.04%) |
Jan 19, 2024 | 5.764 | 5.774 | 5.630 | 5.734 | 356,914 | +0.02(+0.35%) |
Jan 18, 2024 | 5.635 | 5.724 | 5.521 | 5.714 | 552,420 | +0.12(+2.12%) |
Jan 17, 2024 | 5.586 | 5.749 | 5.546 | 5.595 | 551,110 | +0.00(+0.00%) |
Jan 16, 2024 | 5.298 | 5.625 | 5.318 | 5.595 | 991,861 | +0.34(+6.40%) |
Jan 12, 2024 | 5.120 | 5.288 | 5.120 | 5.259 | 481,907 | +0.17(+3.31%) |
Jan 11, 2024 | 5.071 | 5.096 | 4.991 | 5.090 | 308,785 | -0.01(-0.19%) |
Jan 10, 2024 | 5.150 | 5.160 | 5.041 | 5.100 | 262,313 | -0.05(-0.96%) |
Jan 09, 2024 | 5.239 | 5.239 | 5.066 | 5.150 | 347,244 | -0.12(-2.26%) |
Jan 08, 2024 | 5.407 | 5.407 | 5.120 | 5.269 | 711,025 | -0.15(-2.74%) |
Jan 05, 2024 | 5.100 | 5.447 | 5.100 | 5.417 | 742,029 | +0.29(+5.60%) |
Jan 04, 2024 | 5.090 | 5.298 | 5.080 | 5.130 | 406,976 | +0.07(+1.37%) |
Jan 03, 2024 | 5.100 | 5.194 | 5.061 | 5.061 | 321,839 | -0.01(-0.20%) |
Jan 02, 2024 | 5.219 | 5.259 | 5.021 | 5.071 | 449,146 | -0.15(-2.85%) |
Dec 29, 2023 | 5.209 | 5.298 | 5.090 | 5.219 | 539,116 | +0.03(+0.57%) |
Dec 28, 2023 | 5.368 | 5.382 | 5.189 | 5.189 | 382,984 | -0.19(-3.50%) |
Dec 27, 2023 | 5.378 | 5.447 | 5.269 | 5.378 | 386,227 | +0.00(+0.00%) |
Dec 26, 2023 | 5.120 | 5.447 | 5.091 | 5.378 | 1,054,370 | +0.11(+2.07%) |
Dec 22, 2023 | 5.090 | 5.298 | 4.971 | 5.269 | 1,669,851 | +0.16(+3.10%) |
Dec 21, 2023 | 5.071 | 5.209 | 5.031 | 5.110 | 454,669 | +0.00(+0.00%) |
Dec 20, 2023 | 5.189 | 5.199 | 5.061 | 5.110 | 457,567 | -0.04(-0.77%) |
Dec 19, 2023 | 4.934 | 5.160 | 4.925 | 5.150 | 645,839 | +0.23(+4.57%) |
Dec 18, 2023 | 4.895 | 4.983 | 4.753 | 4.925 | 540,349 | +0.18(+3.71%) |
Dec 15, 2023 | 4.670 | 4.788 | 4.611 | 4.748 | 1,062,530 | +0.07(+1.46%) |
Dec 14, 2023 | 4.739 | 4.797 | 4.592 | 4.680 | 572,393 | -0.04(-0.83%) |
Dec 13, 2023 | 4.611 | 4.729 | 4.562 | 4.719 | 529,662 | +0.10(+2.12%) |
Dec 12, 2023 | 4.650 | 4.660 | 4.533 | 4.621 | 356,129 | -0.02(-0.42%) |
Dec 11, 2023 | 4.748 | 4.778 | 4.597 | 4.641 | 348,554 | -0.13(-2.67%) |
Dec 08, 2023 | 4.788 | 4.866 | 4.724 | 4.768 | 355,900 | -0.04(-0.81%) |
Dec 07, 2023 | 4.846 | 4.885 | 4.729 | 4.807 | 414,032 | -0.01(-0.20%) |
Dec 06, 2023 | 4.768 | 5.091 | 4.768 | 4.817 | 754,467 | +0.13(+2.71%) |
Dec 05, 2023 | 4.670 | 4.739 | 4.601 | 4.690 | 385,055 | +0.01(+0.21%) |
Dec 04, 2023 | 4.788 | 4.836 | 4.675 | 4.680 | 414,802 | -0.12(-2.45%) |