Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.270 | 5.430 | 5.250 | 5.250 | 33,797 | +0.03(+0.57%) |
Feb 28, 2024 | 5.250 | 5.300 | 5.211 | 5.220 | 17,028 | -0.10(-1.88%) |
Feb 27, 2024 | 5.180 | 5.320 | 5.161 | 5.320 | 23,354 | +0.23(+4.52%) |
Feb 26, 2024 | 5.070 | 5.140 | 5.030 | 5.090 | 38,290 | +0.00(+0.00%) |
Feb 23, 2024 | 5.200 | 5.200 | 5.070 | 5.090 | 76,105 | -0.14(-2.68%) |
Feb 22, 2024 | 5.380 | 5.380 | 5.200 | 5.230 | 74,435 | -0.10(-1.84%) |
Feb 21, 2024 | 5.330 | 5.390 | 5.300 | 5.328 | 35,757 | -0.02(-0.41%) |
Feb 20, 2024 | 5.420 | 5.450 | 5.350 | 5.350 | 32,728 | -0.12(-2.19%) |
Feb 16, 2024 | 5.500 | 5.530 | 5.440 | 5.470 | 14,982 | -0.15(-2.67%) |
Feb 15, 2024 | 5.630 | 5.650 | 5.570 | 5.620 | 17,370 | -0.02(-0.35%) |
Feb 14, 2024 | 5.590 | 5.640 | 5.530 | 5.640 | 33,671 | +0.12(+2.17%) |
Feb 13, 2024 | 5.600 | 5.660 | 5.470 | 5.520 | 14,811 | -0.29(-5.06%) |
Feb 12, 2024 | 5.600 | 5.820 | 5.600 | 5.814 | 15,566 | +0.23(+4.19%) |
Feb 09, 2024 | 5.500 | 5.605 | 5.480 | 5.580 | 15,195 | +0.02(+0.36%) |
Feb 08, 2024 | 5.550 | 5.577 | 5.510 | 5.560 | 11,083 | +0.03(+0.54%) |
Feb 07, 2024 | 5.600 | 5.600 | 5.510 | 5.530 | 20,151 | -0.05(-0.90%) |
Feb 06, 2024 | 5.520 | 5.620 | 5.500 | 5.580 | 34,117 | +0.00(+0.03%) |
Feb 05, 2024 | 5.690 | 5.690 | 5.500 | 5.578 | 43,263 | -0.19(-3.32%) |
Feb 02, 2024 | 5.820 | 5.830 | 5.733 | 5.770 | 28,468 | -0.09(-1.54%) |
Feb 01, 2024 | 5.860 | 5.980 | 5.758 | 5.860 | 18,618 | +0.12(+2.09%) |
Jan 31, 2024 | 5.700 | 5.950 | 5.700 | 5.740 | 50,244 | +0.18(+3.24%) |
Jan 30, 2024 | 5.650 | 5.650 | 5.540 | 5.560 | 40,404 | -0.13(-2.28%) |
Jan 29, 2024 | 5.580 | 5.730 | 5.550 | 5.690 | 13,085 | +0.07(+1.25%) |
Jan 26, 2024 | 5.620 | 5.704 | 5.620 | 5.620 | 25,255 | -0.02(-0.35%) |
Jan 25, 2024 | 5.700 | 5.700 | 5.581 | 5.640 | 13,247 | -0.02(-0.34%) |
Jan 24, 2024 | 5.840 | 5.853 | 5.645 | 5.659 | 19,381 | -0.11(-1.92%) |
Jan 23, 2024 | 5.590 | 5.784 | 5.590 | 5.770 | 23,078 | +0.30(+5.48%) |
Jan 22, 2024 | 5.400 | 5.590 | 5.400 | 5.470 | 36,291 | +0.07(+1.30%) |
Jan 19, 2024 | 5.360 | 5.440 | 5.270 | 5.400 | 15,161 | +0.00(+0.00%) |
Jan 18, 2024 | 5.360 | 5.470 | 5.330 | 5.400 | 35,120 | +0.09(+1.69%) |
Jan 17, 2024 | 5.380 | 5.390 | 5.270 | 5.310 | 54,726 | -0.19(-3.45%) |
Jan 16, 2024 | 5.740 | 5.740 | 5.500 | 5.500 | 38,245 | -0.27(-4.68%) |
Jan 12, 2024 | 5.910 | 5.950 | 5.770 | 5.770 | 25,078 | -0.13(-2.20%) |
Jan 11, 2024 | 6.030 | 6.030 | 5.830 | 5.900 | 22,784 | -0.14(-2.32%) |
Jan 10, 2024 | 6.140 | 6.140 | 6.000 | 6.040 | 58,663 | -0.04(-0.66%) |
Jan 09, 2024 | 6.150 | 6.150 | 6.060 | 6.080 | 22,871 | -0.09(-1.46%) |
Jan 08, 2024 | 6.140 | 6.220 | 6.060 | 6.170 | 18,635 | +0.02(+0.33%) |
Jan 05, 2024 | 6.190 | 6.310 | 6.050 | 6.150 | 28,384 | -0.09(-1.44%) |
Jan 04, 2024 | 6.230 | 6.272 | 6.190 | 6.240 | 7,313 | -0.02(-0.32%) |
Jan 03, 2024 | 6.310 | 6.490 | 6.200 | 6.260 | 15,447 | -0.12(-1.88%) |
Jan 02, 2024 | 6.420 | 6.530 | 6.360 | 6.380 | 36,491 | -0.07(-1.09%) |
Dec 29, 2023 | 6.570 | 6.585 | 6.450 | 6.450 | 26,357 | -0.17(-2.57%) |
Dec 28, 2023 | 6.590 | 6.710 | 6.570 | 6.620 | 51,350 | -0.01(-0.15%) |
Dec 27, 2023 | 6.600 | 6.830 | 6.600 | 6.630 | 71,155 | +0.11(+1.73%) |
Dec 26, 2023 | 6.467 | 6.537 | 6.429 | 6.517 | 30,742 | +0.13(+2.03%) |
Dec 22, 2023 | 6.317 | 6.419 | 6.258 | 6.387 | 45,847 | +0.01(+0.23%) |
Dec 21, 2023 | 6.267 | 6.377 | 6.267 | 6.372 | 18,373 | +0.21(+3.34%) |
Dec 20, 2023 | 6.357 | 6.405 | 6.148 | 6.166 | 39,435 | -0.19(-3.00%) |
Dec 19, 2023 | 6.267 | 6.407 | 6.258 | 6.357 | 31,971 | +0.10(+1.60%) |
Dec 18, 2023 | 6.377 | 6.437 | 6.258 | 6.258 | 33,305 | -0.15(-2.34%) |
Dec 15, 2023 | 6.507 | 6.507 | 6.357 | 6.407 | 13,376 | -0.07(-1.08%) |
Dec 14, 2023 | 6.307 | 6.527 | 6.307 | 6.477 | 48,699 | +0.27(+4.34%) |
Dec 13, 2023 | 6.008 | 6.218 | 5.903 | 6.208 | 34,501 | +0.15(+2.47%) |
Dec 12, 2023 | 6.068 | 6.068 | 5.998 | 6.058 | 22,088 | -0.02(-0.33%) |
Dec 11, 2023 | 6.098 | 6.098 | 6.038 | 6.078 | 25,994 | -0.06(-0.94%) |
Dec 08, 2023 | 6.108 | 6.208 | 6.093 | 6.136 | 29,673 | +0.03(+0.46%) |
Dec 07, 2023 | 6.138 | 6.138 | 6.098 | 6.108 | 8,205 | -0.04(-0.65%) |
Dec 06, 2023 | 6.228 | 6.267 | 6.143 | 6.148 | 20,008 | -0.09(-1.44%) |
Dec 05, 2023 | 6.407 | 6.407 | 6.238 | 6.238 | 16,336 | -0.15(-2.34%) |
Dec 04, 2023 | 6.377 | 6.476 | 6.337 | 6.387 | 55,093 | +0.00(+0.00%) |