Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.050 | 479 | +0.00(+0.00%) | |||
Feb 28, 2024 | 6.050 | 6.240 | 6.050 | 6.050 | 1,887 | +0.01(+0.17%) |
Feb 27, 2024 | 5.860 | 6.040 | 5.860 | 6.040 | 1,016 | -0.20(-3.21%) |
Feb 26, 2024 | 6.230 | 6.370 | 6.170 | 6.240 | 1,948 | +0.24(+4.00%) |
Feb 23, 2024 | 6.020 | 6.049 | 6.000 | 6.000 | 3,114 | -0.01(-0.17%) |
Feb 22, 2024 | 6.010 | 6.190 | 5.950 | 6.010 | 3,228 | +0.01(+0.16%) |
Feb 20, 2024 | 6.000 | 148 | -0.01(-0.09%) | |||
Feb 16, 2024 | 5.943 | 6.265 | 5.943 | 6.005 | 2,045 | +0.11(+1.79%) |
Feb 15, 2024 | 6.149 | 6.149 | 5.900 | 5.900 | 4,189 | -0.11(-1.83%) |
Feb 14, 2024 | 6.060 | 6.060 | 5.900 | 6.010 | 1,319 | +0.09(+1.50%) |
Feb 13, 2024 | 5.862 | 5.960 | 5.862 | 5.921 | 1,833 | -0.39(-6.24%) |
Feb 12, 2024 | 5.977 | 6.527 | 5.977 | 6.315 | 3,292 | -0.05(-0.86%) |
Feb 09, 2024 | 6.300 | 6.370 | 6.226 | 6.370 | 793 | +0.52(+8.88%) |
Feb 08, 2024 | 5.800 | 5.851 | 5.800 | 5.851 | 660 | -0.28(-4.60%) |
Feb 06, 2024 | 6.133 | 156 | +0.23(+3.94%) | |||
Feb 05, 2024 | 6.290 | 6.320 | 5.870 | 5.900 | 2,232 | -0.28(-4.46%) |
Feb 02, 2024 | 6.176 | 6.176 | 6.176 | 6.176 | 598 | +0.11(+1.74%) |
Feb 01, 2024 | 6.330 | 6.500 | 6.070 | 6.070 | 1,055 | +0.07(+1.17%) |
Jan 31, 2024 | 6.050 | 6.100 | 5.890 | 6.000 | 7,372 | -0.03(-0.55%) |
Jan 30, 2024 | 5.850 | 6.600 | 5.650 | 6.033 | 10,817 | +0.11(+1.82%) |
Jan 29, 2024 | 5.937 | 5.937 | 5.925 | 5.925 | 822 | -0.09(-1.58%) |
Jan 25, 2024 | 6.020 | 172 | -0.20(-3.22%) | |||
Jan 24, 2024 | 6.220 | 6.220 | 6.220 | 6.220 | 366 | +0.37(+6.32%) |
Jan 23, 2024 | 5.870 | 5.870 | 5.820 | 5.850 | 3,331 | +0.05(+0.86%) |
Jan 22, 2024 | 5.880 | 5.880 | 5.790 | 5.800 | 8,675 | -0.06(-1.02%) |
Jan 19, 2024 | 5.780 | 6.015 | 5.750 | 5.860 | 1,377 | +0.06(+1.03%) |
Jan 18, 2024 | 5.940 | 5.940 | 5.652 | 5.800 | 6,775 | +0.10(+1.75%) |
Jan 17, 2024 | 5.810 | 6.000 | 5.700 | 5.700 | 2,040 | +0.07(+1.24%) |
Jan 16, 2024 | 5.700 | 5.978 | 5.610 | 5.630 | 6,754 | -0.36(-6.01%) |
Jan 12, 2024 | 5.850 | 6.220 | 5.805 | 5.990 | 2,231 | +0.09(+1.53%) |
Jan 11, 2024 | 6.090 | 6.090 | 5.750 | 5.900 | 3,121 | -0.20(-3.28%) |
Jan 10, 2024 | 6.185 | 6.315 | 6.100 | 6.100 | 2,736 | -0.10(-1.61%) |
Jan 09, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 3,488 | +0.00(+0.00%) |
Jan 08, 2024 | 6.250 | 6.590 | 6.200 | 6.200 | 7,018 | -0.46(-6.91%) |
Jan 05, 2024 | 6.660 | 6.660 | 6.660 | 6.660 | 891 | -0.01(-0.15%) |
Jan 04, 2024 | 6.530 | 6.820 | 6.500 | 6.670 | 2,599 | -0.04(-0.60%) |
Jan 03, 2024 | 6.610 | 6.850 | 6.580 | 6.710 | 3,678 | +0.20(+3.02%) |
Jan 02, 2024 | 6.510 | 6.801 | 6.510 | 6.513 | 3,633 | -0.08(-1.17%) |
Dec 29, 2023 | 6.600 | 6.804 | 6.590 | 6.590 | 5,774 | +0.00(+0.00%) |
Dec 28, 2023 | 6.670 | 6.932 | 6.565 | 6.590 | 5,506 | +0.06(+0.92%) |
Dec 27, 2023 | 6.390 | 6.980 | 6.285 | 6.530 | 14,991 | +0.14(+2.19%) |
Dec 26, 2023 | 5.910 | 6.480 | 5.910 | 6.390 | 11,854 | +0.39(+6.50%) |
Dec 22, 2023 | 6.000 | 6.130 | 6.000 | 6.000 | 5,526 | +0.01(+0.17%) |
Dec 21, 2023 | 5.950 | 6.100 | 5.767 | 5.990 | 6,160 | +0.11(+1.87%) |
Dec 20, 2023 | 5.530 | 6.125 | 5.530 | 5.880 | 12,638 | +0.31(+5.57%) |
Dec 19, 2023 | 5.560 | 5.990 | 5.500 | 5.570 | 81,439 | +0.71(+14.62%) |
Dec 18, 2023 | 5.090 | 5.090 | 4.755 | 4.859 | 15,787 | -0.23(-4.53%) |
Dec 15, 2023 | 4.840 | 5.310 | 4.805 | 5.090 | 16,645 | +0.21(+4.26%) |
Dec 14, 2023 | 4.520 | 5.210 | 4.440 | 4.882 | 46,569 | -1.00(-16.97%) |
Dec 13, 2023 | 5.900 | 5.900 | 5.235 | 5.880 | 34,677 | +0.38(+6.91%) |
Dec 12, 2023 | 5.446 | 5.830 | 5.292 | 5.500 | 18,645 | +0.26(+4.96%) |
Dec 11, 2023 | 5.300 | 5.480 | 5.220 | 5.240 | 6,461 | -0.24(-4.38%) |
Dec 08, 2023 | 5.350 | 5.490 | 5.220 | 5.480 | 5,669 | +0.13(+2.43%) |
Dec 07, 2023 | 5.420 | 5.420 | 5.220 | 5.350 | 8,814 | -0.05(-0.99%) |
Dec 06, 2023 | 5.289 | 5.404 | 5.103 | 5.404 | 9,962 | -0.03(-0.48%) |
Dec 05, 2023 | 5.300 | 5.430 | 5.200 | 5.430 | 5,649 | +0.20(+3.82%) |
Dec 04, 2023 | 5.390 | 5.563 | 5.106 | 5.230 | 4,501 | +0.02(+0.38%) |