Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.820 | 5.875 | 5.670 | 5.720 | 7,571,365 | +0.01(+0.18%) |
Feb 28, 2024 | 5.800 | 5.970 | 5.700 | 5.710 | 2,236,364 | -0.20(-3.38%) |
Feb 27, 2024 | 5.730 | 5.920 | 5.700 | 5.910 | 1,418,611 | +0.24(+4.23%) |
Feb 26, 2024 | 5.350 | 5.680 | 5.290 | 5.670 | 1,729,458 | +0.39(+7.39%) |
Feb 23, 2024 | 5.310 | 5.460 | 5.280 | 5.280 | 1,981,251 | -0.07(-1.31%) |
Feb 22, 2024 | 5.480 | 5.580 | 5.320 | 5.350 | 2,048,252 | -0.15(-2.73%) |
Feb 21, 2024 | 5.600 | 6.030 | 5.270 | 5.500 | 5,384,262 | -0.66(-10.71%) |
Feb 20, 2024 | 6.010 | 6.205 | 6.000 | 6.160 | 2,530,477 | -0.01(-0.16%) |
Feb 16, 2024 | 6.180 | 6.310 | 6.120 | 6.170 | 1,862,574 | -0.12(-1.91%) |
Feb 15, 2024 | 6.240 | 6.300 | 6.095 | 6.290 | 2,654,047 | +0.10(+1.62%) |
Feb 14, 2024 | 5.920 | 6.195 | 5.905 | 6.190 | 2,038,230 | +0.40(+6.91%) |
Feb 13, 2024 | 5.720 | 5.905 | 5.625 | 5.790 | 1,905,376 | -0.19(-3.18%) |
Feb 12, 2024 | 5.530 | 6.040 | 5.505 | 5.980 | 2,774,298 | +0.47(+8.53%) |
Feb 09, 2024 | 5.460 | 5.520 | 5.360 | 5.510 | 1,300,962 | +0.04(+0.73%) |
Feb 08, 2024 | 5.480 | 5.540 | 5.435 | 5.470 | 793,932 | -0.03(-0.55%) |
Feb 07, 2024 | 5.510 | 5.520 | 5.410 | 5.500 | 963,408 | +0.01(+0.18%) |
Feb 06, 2024 | 5.410 | 5.520 | 5.340 | 5.490 | 1,053,713 | +0.06(+1.10%) |
Feb 05, 2024 | 5.500 | 5.545 | 5.375 | 5.430 | 1,646,405 | -0.20(-3.55%) |
Feb 02, 2024 | 5.600 | 5.630 | 5.510 | 5.630 | 1,057,814 | -0.06(-1.05%) |
Feb 01, 2024 | 5.450 | 5.700 | 5.420 | 5.690 | 1,406,017 | +0.22(+4.02%) |
Jan 31, 2024 | 5.560 | 5.760 | 5.450 | 5.470 | 1,810,358 | -0.11(-1.97%) |
Jan 30, 2024 | 5.670 | 5.735 | 5.580 | 5.580 | 727,642 | -0.15(-2.62%) |
Jan 29, 2024 | 5.660 | 5.740 | 5.630 | 5.730 | 816,615 | +0.05(+0.88%) |
Jan 26, 2024 | 5.750 | 5.805 | 5.640 | 5.680 | 708,363 | -0.05(-0.87%) |
Jan 25, 2024 | 5.890 | 5.890 | 5.630 | 5.730 | 2,482,114 | -0.04(-0.69%) |
Jan 24, 2024 | 6.100 | 6.100 | 5.720 | 5.770 | 1,324,413 | -0.26(-4.31%) |
Jan 23, 2024 | 6.120 | 6.150 | 5.985 | 6.030 | 3,315,755 | -0.04(-0.66%) |
Jan 22, 2024 | 5.840 | 6.090 | 5.840 | 6.070 | 2,270,169 | +0.28(+4.84%) |
Jan 19, 2024 | 5.460 | 5.790 | 5.405 | 5.790 | 1,537,894 | +0.35(+6.43%) |
Jan 18, 2024 | 5.560 | 5.635 | 5.415 | 5.440 | 822,876 | -0.09(-1.63%) |
Jan 17, 2024 | 5.580 | 5.650 | 5.440 | 5.530 | 804,641 | -0.18(-3.15%) |
Jan 16, 2024 | 5.660 | 5.835 | 5.625 | 5.710 | 1,070,975 | -0.04(-0.70%) |
Jan 12, 2024 | 5.750 | 5.790 | 5.660 | 5.750 | 914,675 | +0.12(+2.13%) |
Jan 11, 2024 | 5.580 | 5.725 | 5.580 | 5.630 | 892,464 | -0.01(-0.18%) |
Jan 10, 2024 | 5.500 | 5.640 | 5.500 | 5.640 | 870,751 | +0.09(+1.62%) |
Jan 09, 2024 | 5.550 | 5.615 | 5.495 | 5.550 | 752,672 | -0.10(-1.77%) |
Jan 08, 2024 | 5.580 | 5.695 | 5.540 | 5.650 | 1,103,625 | +0.07(+1.25%) |
Jan 05, 2024 | 5.550 | 5.650 | 5.490 | 5.580 | 1,431,812 | -0.03(-0.53%) |
Jan 04, 2024 | 5.760 | 5.770 | 5.610 | 5.610 | 1,005,918 | -0.09(-1.58%) |
Jan 03, 2024 | 5.670 | 5.880 | 5.650 | 5.700 | 2,955,027 | -0.02(-0.35%) |
Jan 02, 2024 | 5.840 | 5.840 | 5.560 | 5.720 | 3,448,197 | -0.10(-1.72%) |
Dec 29, 2023 | 5.940 | 6.010 | 5.820 | 5.820 | 2,096,495 | -0.16(-2.68%) |
Dec 28, 2023 | 6.050 | 6.055 | 5.940 | 5.980 | 1,507,852 | -0.07(-1.16%) |
Dec 27, 2023 | 5.850 | 6.110 | 5.845 | 6.050 | 3,539,956 | +0.32(+5.58%) |
Dec 26, 2023 | 5.700 | 5.750 | 5.630 | 5.730 | 1,313,915 | +0.07(+1.24%) |
Dec 22, 2023 | 5.620 | 5.720 | 5.570 | 5.660 | 1,103,482 | +0.12(+2.17%) |
Dec 21, 2023 | 5.580 | 5.650 | 5.520 | 5.540 | 1,008,865 | +0.04(+0.73%) |
Dec 20, 2023 | 5.660 | 5.730 | 5.500 | 5.500 | 1,161,602 | -0.23(-4.01%) |
Dec 19, 2023 | 5.800 | 5.830 | 5.670 | 5.730 | 2,132,296 | +0.02(+0.35%) |
Dec 18, 2023 | 5.780 | 5.850 | 5.450 | 5.710 | 2,518,733 | -0.06(-1.04%) |
Dec 15, 2023 | 6.010 | 6.070 | 5.760 | 5.770 | 6,806,816 | -0.07(-1.20%) |
Dec 14, 2023 | 5.740 | 6.010 | 5.720 | 5.840 | 5,043,732 | +0.11(+1.92%) |
Dec 13, 2023 | 5.470 | 5.750 | 5.440 | 5.730 | 2,154,220 | +0.26(+4.75%) |
Dec 12, 2023 | 5.490 | 5.530 | 5.400 | 5.470 | 1,433,661 | +0.00(+0.00%) |
Dec 11, 2023 | 5.370 | 5.470 | 5.330 | 5.470 | 1,846,734 | +0.15(+2.82%) |
Dec 08, 2023 | 5.220 | 5.380 | 5.170 | 5.320 | 1,384,868 | +0.09(+1.72%) |
Dec 07, 2023 | 5.170 | 5.239 | 5.110 | 5.230 | 1,009,470 | +0.04(+0.77%) |
Dec 06, 2023 | 5.320 | 5.380 | 5.180 | 5.190 | 871,239 | -0.08(-1.52%) |
Dec 05, 2023 | 5.300 | 5.330 | 5.210 | 5.270 | 917,272 | -0.08(-1.50%) |
Dec 04, 2023 | 5.380 | 5.440 | 5.300 | 5.350 | 1,253,173 | +0.00(+0.00%) |