Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.840 | 5.929 | 5.813 | 5.880 | 170,316 | +0.06(+1.02%) |
Feb 28, 2024 | 5.860 | 5.880 | 5.810 | 5.820 | 230,465 | -0.03(-0.51%) |
Feb 27, 2024 | 5.918 | 5.928 | 5.811 | 5.850 | 279,135 | -0.04(-0.66%) |
Feb 26, 2024 | 5.918 | 5.967 | 5.863 | 5.889 | 245,556 | -0.04(-0.66%) |
Feb 23, 2024 | 5.860 | 5.952 | 5.831 | 5.928 | 183,311 | +0.06(+1.00%) |
Feb 22, 2024 | 5.830 | 5.890 | 5.791 | 5.869 | 189,348 | +0.04(+0.67%) |
Feb 21, 2024 | 5.821 | 5.850 | 5.782 | 5.830 | 112,418 | +0.00(+0.00%) |
Feb 20, 2024 | 5.811 | 5.830 | 5.723 | 5.830 | 238,430 | +0.06(+1.01%) |
Feb 16, 2024 | 5.733 | 5.811 | 5.665 | 5.772 | 133,017 | +0.03(+0.51%) |
Feb 15, 2024 | 5.626 | 5.752 | 5.618 | 5.743 | 161,551 | +0.17(+2.97%) |
Feb 14, 2024 | 5.518 | 5.577 | 5.436 | 5.577 | 162,294 | +0.09(+1.60%) |
Feb 13, 2024 | 5.596 | 5.596 | 5.470 | 5.489 | 325,965 | -0.20(-3.43%) |
Feb 12, 2024 | 5.567 | 5.689 | 5.557 | 5.684 | 285,681 | +0.14(+2.46%) |
Feb 09, 2024 | 5.577 | 5.616 | 5.494 | 5.548 | 456,348 | -0.02(-0.35%) |
Feb 08, 2024 | 5.460 | 5.567 | 5.421 | 5.567 | 241,698 | +0.16(+2.88%) |
Feb 07, 2024 | 5.684 | 5.713 | 5.401 | 5.411 | 557,121 | -0.29(-5.13%) |
Feb 06, 2024 | 5.782 | 5.811 | 5.684 | 5.704 | 384,814 | -0.08(-1.35%) |
Feb 05, 2024 | 5.928 | 5.931 | 5.713 | 5.782 | 460,051 | -0.17(-2.79%) |
Feb 02, 2024 | 5.889 | 5.982 | 5.869 | 5.947 | 183,595 | +0.01(+0.16%) |
Feb 01, 2024 | 5.889 | 5.957 | 5.772 | 5.938 | 267,371 | +0.10(+1.67%) |
Jan 31, 2024 | 5.879 | 5.928 | 5.811 | 5.840 | 315,639 | -0.04(-0.66%) |
Jan 30, 2024 | 5.957 | 6.016 | 5.879 | 5.879 | 262,496 | -0.13(-2.11%) |
Jan 29, 2024 | 6.006 | 6.016 | 5.948 | 6.006 | 489,695 | +0.05(+0.81%) |
Jan 26, 2024 | 5.967 | 5.992 | 5.958 | 5.958 | 416,657 | +0.03(+0.49%) |
Jan 25, 2024 | 5.958 | 5.967 | 5.910 | 5.929 | 302,449 | +0.01(+0.16%) |
Jan 24, 2024 | 5.910 | 5.958 | 5.890 | 5.919 | 310,700 | +0.01(+0.16%) |
Jan 23, 2024 | 5.881 | 5.919 | 5.852 | 5.910 | 206,254 | +0.05(+0.82%) |
Jan 22, 2024 | 5.919 | 5.927 | 5.842 | 5.862 | 134,753 | -0.02(-0.33%) |
Jan 19, 2024 | 5.890 | 5.911 | 5.775 | 5.881 | 246,097 | +0.02(+0.33%) |
Jan 18, 2024 | 5.919 | 5.919 | 5.833 | 5.862 | 276,720 | -0.03(-0.49%) |
Jan 17, 2024 | 5.862 | 5.890 | 5.833 | 5.890 | 185,850 | -0.02(-0.33%) |
Jan 16, 2024 | 5.890 | 5.910 | 5.775 | 5.910 | 192,836 | +0.02(+0.33%) |
Jan 12, 2024 | 5.919 | 5.929 | 5.871 | 5.890 | 218,254 | +0.00(+0.00%) |
Jan 11, 2024 | 5.890 | 5.900 | 5.818 | 5.890 | 195,520 | +0.00(+0.00%) |
Jan 10, 2024 | 5.900 | 5.919 | 5.861 | 5.890 | 176,501 | -0.01(-0.16%) |
Jan 09, 2024 | 5.881 | 5.910 | 5.881 | 5.900 | 202,379 | +0.00(+0.00%) |
Jan 08, 2024 | 5.862 | 5.919 | 5.862 | 5.900 | 233,048 | +0.05(+0.82%) |
Jan 05, 2024 | 5.823 | 5.871 | 5.794 | 5.852 | 184,630 | +0.03(+0.50%) |
Jan 04, 2024 | 5.765 | 5.842 | 5.756 | 5.823 | 127,371 | +0.05(+0.83%) |
Jan 03, 2024 | 5.823 | 5.838 | 5.611 | 5.775 | 386,240 | -0.05(-0.83%) |
Jan 02, 2024 | 5.833 | 5.890 | 5.785 | 5.823 | 207,754 | -0.08(-1.31%) |
Dec 29, 2023 | 5.967 | 6.016 | 5.871 | 5.900 | 406,750 | -0.13(-2.23%) |
Dec 28, 2023 | 6.064 | 6.093 | 6.016 | 6.035 | 227,210 | -0.05(-0.79%) |
Dec 27, 2023 | 6.064 | 6.102 | 6.045 | 6.083 | 357,277 | +0.03(+0.47%) |
Dec 26, 2023 | 6.102 | 6.102 | 6.035 | 6.054 | 384,255 | +0.03(+0.47%) |
Dec 22, 2023 | 6.016 | 6.045 | 5.988 | 6.026 | 209,878 | +0.03(+0.48%) |
Dec 21, 2023 | 6.064 | 6.064 | 5.965 | 5.997 | 409,121 | +0.00(+0.00%) |
Dec 20, 2023 | 6.035 | 6.073 | 5.959 | 5.997 | 299,683 | -0.03(-0.47%) |
Dec 19, 2023 | 6.073 | 6.073 | 5.997 | 6.026 | 261,687 | +0.05(+0.79%) |
Dec 18, 2023 | 6.007 | 6.021 | 5.931 | 5.978 | 224,429 | -0.02(-0.32%) |
Dec 15, 2023 | 6.092 | 6.130 | 5.950 | 5.997 | 389,276 | -0.04(-0.63%) |
Dec 14, 2023 | 5.940 | 6.102 | 5.926 | 6.035 | 638,511 | +0.21(+3.59%) |
Dec 13, 2023 | 5.760 | 5.874 | 5.760 | 5.826 | 374,414 | +0.03(+0.49%) |
Dec 12, 2023 | 5.798 | 5.826 | 5.760 | 5.798 | 103,434 | +0.00(+0.00%) |
Dec 11, 2023 | 5.798 | 5.826 | 5.769 | 5.798 | 100,163 | +0.01(+0.16%) |
Dec 08, 2023 | 5.817 | 5.817 | 5.769 | 5.788 | 165,369 | +0.01(+0.16%) |
Dec 07, 2023 | 5.731 | 5.779 | 5.703 | 5.779 | 93,161 | +0.06(+1.00%) |
Dec 06, 2023 | 5.750 | 5.798 | 5.698 | 5.722 | 232,846 | -0.03(-0.50%) |
Dec 05, 2023 | 5.845 | 5.845 | 5.750 | 5.750 | 160,818 | -0.09(-1.47%) |
Dec 04, 2023 | 5.769 | 5.864 | 5.769 | 5.836 | 204,861 | +0.06(+0.99%) |