Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.940 | 5.960 | 5.885 | 5.910 | 227,691 | +0.00(+0.00%) |
Feb 28, 2024 | 5.920 | 5.930 | 5.890 | 5.910 | 60,202 | +0.05(+0.85%) |
Feb 27, 2024 | 5.858 | 5.880 | 5.850 | 5.860 | 52,102 | +0.00(+0.00%) |
Feb 26, 2024 | 5.852 | 5.875 | 5.840 | 5.860 | 69,227 | +0.04(+0.69%) |
Feb 23, 2024 | 5.860 | 5.869 | 5.810 | 5.820 | 37,285 | -0.04(-0.68%) |
Feb 22, 2024 | 5.830 | 5.890 | 5.830 | 5.860 | 74,210 | -0.06(-1.01%) |
Feb 21, 2024 | 5.910 | 5.920 | 5.880 | 5.920 | 52,223 | -0.01(-0.17%) |
Feb 20, 2024 | 5.940 | 5.960 | 5.920 | 5.930 | 54,299 | +0.11(+1.89%) |
Feb 16, 2024 | 5.800 | 5.850 | 5.790 | 5.820 | 58,857 | +0.01(+0.17%) |
Feb 15, 2024 | 5.780 | 5.820 | 5.760 | 5.810 | 52,274 | +0.07(+1.22%) |
Feb 14, 2024 | 5.720 | 5.740 | 5.700 | 5.740 | 107,644 | +0.02(+0.35%) |
Feb 13, 2024 | 5.790 | 5.790 | 5.700 | 5.720 | 54,384 | -0.03(-0.44%) |
Feb 12, 2024 | 5.702 | 5.750 | 5.680 | 5.745 | 326,379 | +0.04(+0.79%) |
Feb 09, 2024 | 5.710 | 5.720 | 5.670 | 5.700 | 63,546 | +0.10(+1.79%) |
Feb 08, 2024 | 5.635 | 5.650 | 5.530 | 5.600 | 232,727 | -0.05(-0.88%) |
Feb 07, 2024 | 5.660 | 5.670 | 5.625 | 5.650 | 171,668 | +0.33(+6.20%) |
Feb 06, 2024 | 5.280 | 5.370 | 5.280 | 5.320 | 151,262 | +0.12(+2.21%) |
Feb 05, 2024 | 5.220 | 5.220 | 5.138 | 5.205 | 128,085 | -0.12(-2.16%) |
Feb 02, 2024 | 5.300 | 5.340 | 5.280 | 5.320 | 82,626 | -0.02(-0.37%) |
Feb 01, 2024 | 5.335 | 5.340 | 5.280 | 5.340 | 87,827 | +0.02(+0.38%) |
Jan 31, 2024 | 5.410 | 5.415 | 5.320 | 5.320 | 54,395 | -0.09(-1.75%) |
Jan 30, 2024 | 5.400 | 5.420 | 5.380 | 5.415 | 57,020 | +0.04(+0.84%) |
Jan 29, 2024 | 5.350 | 5.400 | 5.340 | 5.370 | 47,065 | -0.06(-1.10%) |
Jan 26, 2024 | 5.400 | 5.442 | 5.400 | 5.430 | 53,355 | -0.05(-0.91%) |
Jan 25, 2024 | 5.420 | 5.490 | 5.401 | 5.480 | 49,300 | +0.26(+4.98%) |
Jan 24, 2024 | 5.270 | 5.281 | 5.220 | 5.220 | 37,617 | +0.04(+0.77%) |
Jan 23, 2024 | 5.200 | 5.210 | 5.157 | 5.180 | 83,568 | -0.01(-0.19%) |
Jan 22, 2024 | 5.240 | 5.250 | 5.190 | 5.190 | 69,800 | +0.07(+1.37%) |
Jan 19, 2024 | 5.090 | 5.120 | 5.075 | 5.120 | 41,793 | +0.01(+0.20%) |
Jan 18, 2024 | 5.140 | 5.140 | 5.080 | 5.110 | 175,847 | +0.01(+0.20%) |
Jan 17, 2024 | 5.070 | 5.100 | 5.060 | 5.100 | 78,973 | +0.01(+0.29%) |
Jan 16, 2024 | 5.120 | 5.120 | 5.070 | 5.085 | 414,194 | -0.25(-4.76%) |
Jan 12, 2024 | 5.380 | 5.380 | 5.310 | 5.339 | 135,770 | +0.06(+1.12%) |
Jan 11, 2024 | 5.350 | 5.350 | 5.250 | 5.280 | 1,017,822 | -0.03(-0.56%) |
Jan 10, 2024 | 5.285 | 5.330 | 5.268 | 5.310 | 1,774,694 | +0.01(+0.19%) |
Jan 09, 2024 | 5.252 | 5.300 | 5.252 | 5.300 | 883,026 | -0.04(-0.75%) |
Jan 08, 2024 | 5.350 | 5.400 | 5.310 | 5.340 | 1,901,463 | -0.05(-1.02%) |
Jan 05, 2024 | 5.450 | 5.590 | 5.360 | 5.395 | 3,387,978 | +0.02(+0.47%) |
Jan 04, 2024 | 5.350 | 5.396 | 5.330 | 5.370 | 1,407,747 | +0.14(+2.68%) |
Jan 03, 2024 | 5.240 | 5.240 | 5.190 | 5.230 | 411,674 | -0.10(-1.95%) |
Jan 02, 2024 | 5.330 | 5.360 | 5.325 | 5.334 | 115,395 | -0.06(-1.19%) |
Dec 29, 2023 | 5.530 | 5.530 | 5.380 | 5.398 | 47,877 | -0.01(-0.22%) |
Dec 28, 2023 | 5.430 | 5.440 | 5.391 | 5.410 | 23,713 | -0.05(-0.92%) |
Dec 27, 2023 | 5.428 | 5.476 | 5.420 | 5.460 | 504,886 | +0.08(+1.49%) |
Dec 26, 2023 | 5.415 | 5.543 | 5.350 | 5.380 | 121,372 | +0.04(+0.65%) |
Dec 22, 2023 | 5.310 | 5.380 | 5.310 | 5.345 | 77,732 | +0.09(+1.81%) |
Dec 21, 2023 | 5.280 | 5.280 | 5.230 | 5.250 | 60,831 | +0.04(+0.77%) |
Dec 20, 2023 | 5.260 | 5.280 | 5.210 | 5.210 | 62,708 | -0.06(-1.14%) |
Dec 19, 2023 | 5.265 | 5.270 | 5.240 | 5.270 | 53,549 | +0.02(+0.38%) |
Dec 18, 2023 | 5.270 | 5.290 | 5.250 | 5.250 | 116,198 | +0.08(+1.55%) |
Dec 15, 2023 | 5.130 | 5.200 | 5.130 | 5.170 | 53,173 | +0.02(+0.39%) |
Dec 14, 2023 | 5.135 | 5.190 | 5.110 | 5.150 | 36,371 | +0.15(+3.00%) |
Dec 13, 2023 | 4.910 | 5.020 | 4.892 | 5.000 | 65,281 | +0.10(+2.04%) |
Dec 12, 2023 | 4.910 | 4.950 | 4.870 | 4.900 | 75,576 | +0.00(+0.00%) |
Dec 11, 2023 | 4.880 | 4.910 | 4.870 | 4.900 | 150,861 | +0.07(+1.45%) |
Dec 08, 2023 | 4.770 | 4.845 | 4.770 | 4.830 | 78,823 | -0.03(-0.62%) |
Dec 07, 2023 | 4.810 | 4.900 | 4.790 | 4.860 | 86,750 | +0.11(+2.32%) |
Dec 06, 2023 | 4.781 | 4.810 | 4.750 | 4.750 | 83,360 | +0.02(+0.42%) |
Dec 05, 2023 | 4.765 | 4.800 | 4.730 | 4.730 | 76,606 | +0.01(+0.21%) |
Dec 04, 2023 | 4.710 | 4.910 | 4.690 | 4.720 | 287,885 | -0.03(-0.63%) |