Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.190 | 6.230 | 6.170 | 6.190 | 1,050,595 | +0.03(+0.49%) |
Feb 28, 2024 | 6.180 | 6.190 | 6.130 | 6.160 | 1,323,596 | -0.14(-2.22%) |
Feb 27, 2024 | 6.310 | 6.360 | 6.300 | 6.300 | 823,303 | -0.02(-0.32%) |
Feb 26, 2024 | 6.350 | 6.355 | 6.310 | 6.320 | 955,767 | -0.03(-0.47%) |
Feb 23, 2024 | 6.350 | 6.380 | 6.332 | 6.350 | 1,119,148 | +0.03(+0.47%) |
Feb 22, 2024 | 6.290 | 6.340 | 6.270 | 6.320 | 1,547,292 | +0.15(+2.43%) |
Feb 21, 2024 | 6.260 | 6.260 | 6.150 | 6.170 | 1,552,641 | -0.15(-2.37%) |
Feb 20, 2024 | 6.340 | 6.410 | 6.300 | 6.320 | 5,343,489 | -0.11(-1.71%) |
Feb 16, 2024 | 6.400 | 6.450 | 6.322 | 6.430 | 3,672,635 | +0.25(+4.05%) |
Feb 15, 2024 | 6.140 | 6.210 | 6.140 | 6.180 | 953,991 | +0.05(+0.82%) |
Feb 14, 2024 | 6.100 | 6.140 | 6.070 | 6.130 | 1,659,462 | +0.15(+2.51%) |
Feb 13, 2024 | 6.050 | 6.050 | 5.940 | 5.980 | 1,975,993 | +0.00(+0.00%) |
Feb 12, 2024 | 5.970 | 6.010 | 5.960 | 5.980 | 1,396,328 | +0.12(+2.05%) |
Feb 09, 2024 | 5.860 | 5.900 | 5.850 | 5.860 | 691,388 | +0.01(+0.17%) |
Feb 08, 2024 | 5.860 | 5.875 | 5.820 | 5.850 | 682,633 | -0.05(-0.85%) |
Feb 07, 2024 | 5.900 | 5.920 | 5.855 | 5.900 | 2,037,359 | -0.04(-0.67%) |
Feb 06, 2024 | 5.960 | 6.010 | 5.930 | 5.940 | 2,715,363 | +0.17(+2.95%) |
Feb 05, 2024 | 5.770 | 5.780 | 5.730 | 5.770 | 1,919,474 | +0.00(+0.00%) |
Feb 02, 2024 | 5.770 | 5.780 | 5.720 | 5.770 | 2,632,839 | +0.07(+1.23%) |
Feb 01, 2024 | 5.660 | 5.700 | 5.630 | 5.700 | 1,713,990 | +0.04(+0.71%) |
Jan 31, 2024 | 5.690 | 5.740 | 5.660 | 5.660 | 2,248,604 | +0.01(+0.18%) |
Jan 30, 2024 | 5.700 | 5.710 | 5.610 | 5.650 | 1,939,423 | -0.08(-1.40%) |
Jan 29, 2024 | 5.750 | 5.750 | 5.680 | 5.730 | 1,495,202 | +0.01(+0.17%) |
Jan 26, 2024 | 5.730 | 5.740 | 5.710 | 5.720 | 2,427,575 | -0.01(-0.17%) |
Jan 25, 2024 | 5.670 | 5.730 | 5.660 | 5.730 | 2,163,134 | -0.02(-0.35%) |
Jan 24, 2024 | 5.800 | 5.800 | 5.740 | 5.750 | 2,166,610 | +0.07(+1.23%) |
Jan 23, 2024 | 5.620 | 5.696 | 5.620 | 5.680 | 2,712,701 | -0.06(-1.01%) |
Jan 22, 2024 | 5.738 | 5.778 | 5.708 | 5.738 | 2,512,116 | -0.03(-0.52%) |
Jan 19, 2024 | 5.768 | 5.778 | 5.738 | 5.768 | 3,491,484 | +0.00(+0.00%) |
Jan 18, 2024 | 5.798 | 5.813 | 5.688 | 5.768 | 3,358,346 | +0.09(+1.58%) |
Jan 17, 2024 | 5.728 | 5.748 | 5.668 | 5.678 | 4,701,858 | -0.06(-1.04%) |
Jan 16, 2024 | 5.818 | 5.848 | 5.718 | 5.738 | 5,500,849 | -0.53(-8.44%) |
Jan 12, 2024 | 5.878 | 6.377 | 5.843 | 6.267 | 15,285,445 | +0.91(+16.95%) |
Jan 11, 2024 | 5.349 | 5.379 | 5.309 | 5.359 | 2,786,316 | -0.01(-0.19%) |
Jan 10, 2024 | 5.369 | 5.429 | 5.354 | 5.369 | 3,097,067 | +0.02(+0.37%) |
Jan 09, 2024 | 5.369 | 5.384 | 5.329 | 5.349 | 2,033,274 | -0.07(-1.29%) |
Jan 08, 2024 | 5.339 | 5.434 | 5.319 | 5.419 | 2,826,199 | +0.01(+0.18%) |
Jan 05, 2024 | 5.379 | 5.419 | 5.369 | 5.409 | 2,675,031 | +0.07(+1.31%) |
Jan 04, 2024 | 5.319 | 5.369 | 5.309 | 5.339 | 1,430,620 | -0.01(-0.19%) |
Jan 03, 2024 | 5.369 | 5.369 | 5.309 | 5.349 | 4,702,905 | -0.11(-2.01%) |
Jan 02, 2024 | 5.508 | 5.538 | 5.459 | 5.459 | 3,426,972 | -0.10(-1.80%) |
Dec 29, 2023 | 5.578 | 5.588 | 5.528 | 5.558 | 1,550,849 | +0.00(+0.00%) |
Dec 28, 2023 | 5.538 | 5.568 | 5.528 | 5.558 | 1,302,741 | +0.00(+0.00%) |
Dec 27, 2023 | 5.498 | 5.558 | 5.479 | 5.558 | 1,247,789 | +0.06(+1.09%) |
Dec 26, 2023 | 5.568 | 5.568 | 5.459 | 5.498 | 1,097,277 | +0.08(+1.47%) |
Dec 22, 2023 | 5.459 | 5.479 | 5.379 | 5.419 | 3,499,834 | +0.23(+4.42%) |
Dec 21, 2023 | 5.169 | 5.189 | 5.129 | 5.189 | 1,838,358 | +0.04(+0.78%) |
Dec 20, 2023 | 5.139 | 5.229 | 5.109 | 5.149 | 1,809,647 | -0.10(-1.90%) |
Dec 19, 2023 | 5.189 | 5.289 | 5.189 | 5.249 | 1,385,170 | -0.05(-0.94%) |
Dec 18, 2023 | 5.279 | 5.309 | 5.249 | 5.299 | 1,328,271 | +0.03(+0.57%) |
Dec 15, 2023 | 5.259 | 5.279 | 5.229 | 5.269 | 2,228,444 | +0.08(+1.54%) |
Dec 14, 2023 | 5.089 | 5.199 | 5.089 | 5.189 | 1,727,327 | +0.16(+3.17%) |
Dec 13, 2023 | 4.980 | 5.049 | 4.950 | 5.029 | 1,587,041 | +0.05(+1.00%) |
Dec 12, 2023 | 4.970 | 4.990 | 4.940 | 4.980 | 1,576,691 | +0.04(+0.81%) |
Dec 11, 2023 | 4.950 | 4.975 | 4.900 | 4.940 | 1,752,451 | -0.06(-1.20%) |
Dec 08, 2023 | 5.000 | 5.039 | 4.990 | 5.000 | 2,032,164 | +0.03(+0.60%) |
Dec 07, 2023 | 4.960 | 4.980 | 4.940 | 4.970 | 1,198,045 | +0.01(+0.20%) |
Dec 06, 2023 | 4.960 | 4.980 | 4.940 | 4.960 | 1,539,283 | +0.17(+3.54%) |
Dec 05, 2023 | 4.790 | 4.810 | 4.770 | 4.790 | 813,332 | -0.02(-0.41%) |
Dec 04, 2023 | 4.820 | 4.840 | 4.805 | 4.810 | 1,776,297 | -0.06(-1.23%) |