Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.000 | 6.104 | 5.830 | 5.860 | 49,796 | -0.07(-1.18%) |
Feb 28, 2024 | 5.940 | 6.141 | 5.770 | 5.930 | 50,240 | -0.15(-2.47%) |
Feb 27, 2024 | 6.160 | 6.330 | 5.979 | 6.080 | 60,640 | -0.02(-0.33%) |
Feb 26, 2024 | 5.960 | 6.270 | 5.910 | 6.100 | 65,551 | +0.19(+3.21%) |
Feb 23, 2024 | 5.820 | 6.410 | 5.240 | 5.910 | 177,398 | -1.14(-16.17%) |
Feb 22, 2024 | 5.710 | 7.250 | 5.710 | 7.050 | 370,704 | +1.23(+21.13%) |
Feb 21, 2024 | 5.650 | 5.970 | 5.650 | 5.820 | 55,286 | +0.08(+1.39%) |
Feb 20, 2024 | 5.500 | 5.970 | 5.090 | 5.740 | 66,850 | +0.19(+3.42%) |
Feb 16, 2024 | 5.710 | 5.750 | 5.440 | 5.550 | 26,515 | -0.10(-1.77%) |
Feb 15, 2024 | 5.830 | 5.830 | 5.560 | 5.650 | 41,017 | -0.06(-1.05%) |
Feb 14, 2024 | 5.060 | 5.780 | 4.770 | 5.710 | 166,130 | +0.61(+11.96%) |
Feb 13, 2024 | 5.270 | 5.450 | 4.880 | 5.100 | 79,598 | -0.40(-7.27%) |
Feb 12, 2024 | 5.480 | 5.670 | 5.410 | 5.500 | 67,824 | -0.12(-2.14%) |
Feb 09, 2024 | 5.530 | 5.850 | 5.530 | 5.620 | 51,109 | -0.08(-1.40%) |
Feb 08, 2024 | 5.480 | 5.765 | 5.350 | 5.700 | 47,523 | +0.27(+4.97%) |
Feb 07, 2024 | 5.300 | 5.510 | 5.210 | 5.430 | 37,316 | +0.07(+1.31%) |
Feb 06, 2024 | 5.230 | 5.485 | 5.200 | 5.360 | 57,351 | +0.10(+1.90%) |
Feb 05, 2024 | 5.900 | 5.900 | 5.205 | 5.260 | 105,149 | -0.54(-9.31%) |
Feb 02, 2024 | 6.070 | 6.530 | 5.400 | 5.800 | 126,241 | -0.37(-6.00%) |
Feb 01, 2024 | 6.550 | 6.550 | 6.069 | 6.170 | 43,958 | -0.04(-0.64%) |
Jan 31, 2024 | 6.430 | 6.610 | 6.210 | 6.210 | 37,303 | -0.40(-6.05%) |
Jan 30, 2024 | 6.970 | 7.030 | 6.500 | 6.610 | 29,644 | -0.40(-5.71%) |
Jan 29, 2024 | 6.650 | 7.100 | 6.650 | 7.010 | 67,764 | +0.36(+5.41%) |
Jan 26, 2024 | 7.070 | 7.250 | 6.420 | 6.650 | 109,586 | -0.02(-0.30%) |
Jan 25, 2024 | 6.590 | 7.380 | 6.470 | 6.670 | 268,622 | +1.02(+18.05%) |
Jan 24, 2024 | 5.620 | 5.747 | 5.425 | 5.650 | 58,912 | +0.01(+0.18%) |
Jan 23, 2024 | 6.050 | 6.231 | 5.480 | 5.640 | 90,507 | -0.36(-6.00%) |
Jan 22, 2024 | 6.210 | 6.435 | 5.750 | 6.000 | 85,659 | -0.28(-4.46%) |
Jan 19, 2024 | 6.260 | 6.320 | 6.105 | 6.280 | 52,129 | +0.11(+1.78%) |
Jan 18, 2024 | 6.300 | 6.780 | 6.010 | 6.170 | 157,765 | +0.01(+0.16%) |
Jan 17, 2024 | 6.160 | 6.520 | 6.020 | 6.160 | 35,326 | -0.14(-2.22%) |
Jan 16, 2024 | 6.430 | 6.849 | 6.250 | 6.300 | 45,464 | -0.22(-3.37%) |
Jan 12, 2024 | 7.050 | 7.050 | 6.310 | 6.520 | 95,661 | -0.41(-5.92%) |
Jan 11, 2024 | 6.690 | 7.000 | 6.540 | 6.930 | 107,378 | +0.32(+4.84%) |
Jan 10, 2024 | 6.610 | 6.800 | 6.510 | 6.610 | 62,198 | -0.13(-1.93%) |
Jan 09, 2024 | 7.130 | 7.250 | 6.620 | 6.740 | 74,858 | -0.61(-8.30%) |
Jan 08, 2024 | 7.610 | 7.610 | 7.150 | 7.350 | 47,103 | -0.20(-2.65%) |
Jan 05, 2024 | 7.170 | 7.920 | 7.160 | 7.550 | 77,036 | +0.31(+4.28%) |
Jan 04, 2024 | 7.830 | 7.830 | 7.120 | 7.240 | 52,199 | -0.37(-4.86%) |
Jan 03, 2024 | 8.250 | 8.250 | 7.380 | 7.610 | 56,519 | -0.53(-6.51%) |
Jan 02, 2024 | 8.980 | 9.120 | 7.560 | 8.140 | 69,829 | -0.62(-7.08%) |
Dec 29, 2023 | 8.900 | 9.050 | 8.710 | 8.760 | 41,799 | -0.31(-3.42%) |
Dec 28, 2023 | 8.700 | 9.130 | 8.700 | 9.070 | 62,571 | +0.37(+4.25%) |
Dec 27, 2023 | 9.050 | 9.050 | 8.625 | 8.700 | 39,132 | -0.23(-2.58%) |
Dec 26, 2023 | 8.700 | 9.020 | 8.650 | 8.930 | 50,042 | +0.28(+3.24%) |
Dec 22, 2023 | 8.630 | 8.740 | 8.510 | 8.650 | 60,560 | +0.26(+3.10%) |
Dec 21, 2023 | 8.760 | 8.900 | 8.300 | 8.390 | 38,884 | -0.21(-2.44%) |
Dec 20, 2023 | 8.700 | 9.220 | 8.345 | 8.600 | 133,049 | -0.12(-1.38%) |
Dec 19, 2023 | 8.630 | 8.810 | 8.460 | 8.720 | 57,910 | +0.11(+1.28%) |
Dec 18, 2023 | 8.460 | 8.650 | 8.340 | 8.610 | 64,648 | +0.19(+2.26%) |
Dec 15, 2023 | 8.450 | 9.050 | 7.880 | 8.420 | 353,619 | +0.09(+1.08%) |
Dec 14, 2023 | 7.950 | 8.330 | 7.720 | 8.330 | 69,032 | +0.45(+5.71%) |
Dec 13, 2023 | 7.730 | 7.890 | 7.480 | 7.880 | 40,711 | +0.18(+2.34%) |
Dec 12, 2023 | 7.980 | 7.980 | 7.290 | 7.700 | 29,277 | -0.19(-2.41%) |
Dec 11, 2023 | 8.310 | 8.410 | 7.540 | 7.890 | 41,254 | -0.27(-3.31%) |
Dec 08, 2023 | 8.180 | 8.740 | 8.040 | 8.160 | 93,902 | +0.02(+0.25%) |
Dec 07, 2023 | 8.280 | 8.750 | 7.840 | 8.140 | 57,472 | +0.04(+0.49%) |
Dec 06, 2023 | 7.810 | 8.300 | 7.810 | 8.100 | 47,614 | -0.14(-1.70%) |
Dec 05, 2023 | 7.450 | 8.770 | 7.450 | 8.240 | 30,545 | +0.71(+9.43%) |
Dec 04, 2023 | 7.660 | 7.660 | 6.580 | 7.530 | 76,463 | -0.13(-1.70%) |