Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.020 | 5.640 | 5.550 | 5.670 | 254,939 | -0.30(-5.03%) |
Mar 27, 2024 | 5.990 | 5.995 | 5.760 | 5.970 | 377,205 | +0.00(+0.00%) |
Mar 26, 2024 | 6.070 | 6.088 | 5.870 | 5.970 | 157,461 | -0.07(-1.16%) |
Mar 25, 2024 | 6.050 | 6.210 | 6.005 | 6.040 | 106,204 | -0.01(-0.17%) |
Mar 22, 2024 | 5.990 | 6.190 | 5.990 | 6.050 | 200,031 | +0.06(+1.00%) |
Mar 21, 2024 | 6.110 | 6.174 | 5.970 | 5.990 | 188,218 | -0.05(-0.83%) |
Mar 20, 2024 | 6.000 | 6.130 | 5.950 | 6.040 | 219,727 | -0.09(-1.47%) |
Mar 19, 2024 | 5.950 | 6.260 | 5.820 | 6.130 | 476,739 | +0.12(+2.00%) |
Mar 18, 2024 | 5.090 | 6.340 | 5.090 | 6.010 | 1,345,576 | +1.04(+20.93%) |
Mar 15, 2024 | 5.310 | 5.380 | 4.900 | 4.970 | 515,775 | -0.78(-13.57%) |
Mar 14, 2024 | 5.950 | 5.960 | 5.630 | 5.750 | 170,674 | -0.20(-3.36%) |
Mar 13, 2024 | 5.940 | 6.020 | 5.870 | 5.950 | 82,825 | +0.01(+0.17%) |
Mar 12, 2024 | 5.980 | 6.060 | 5.825 | 5.940 | 131,901 | -0.02(-0.34%) |
Mar 11, 2024 | 6.030 | 6.140 | 5.860 | 5.960 | 64,719 | -0.07(-1.16%) |
Mar 08, 2024 | 5.950 | 6.120 | 5.930 | 6.030 | 80,737 | +0.11(+1.86%) |
Mar 07, 2024 | 5.890 | 5.980 | 5.820 | 5.920 | 64,592 | +0.03(+0.51%) |
Mar 06, 2024 | 5.950 | 6.020 | 5.830 | 5.890 | 68,856 | +0.01(+0.17%) |
Mar 05, 2024 | 6.000 | 6.060 | 5.720 | 5.880 | 246,601 | -0.17(-2.81%) |
Mar 04, 2024 | 6.010 | 6.350 | 5.843 | 6.050 | 263,986 | +0.08(+1.34%) |
Mar 01, 2024 | 5.800 | 6.010 | 5.780 | 5.970 | 135,604 | +0.15(+2.58%) |
Feb 29, 2024 | 5.700 | 5.990 | 5.620 | 5.820 | 337,478 | +0.16(+2.83%) |
Feb 28, 2024 | 5.480 | 5.780 | 5.450 | 5.660 | 354,081 | +0.14(+2.54%) |
Feb 27, 2024 | 5.770 | 5.800 | 5.460 | 5.520 | 267,057 | -0.19(-3.33%) |
Feb 26, 2024 | 5.500 | 5.740 | 5.440 | 5.710 | 213,861 | +0.18(+3.25%) |
Feb 23, 2024 | 5.670 | 5.670 | 5.520 | 5.530 | 137,776 | -0.15(-2.64%) |
Feb 22, 2024 | 5.600 | 5.784 | 5.600 | 5.680 | 93,593 | +0.11(+1.97%) |
Feb 21, 2024 | 5.550 | 5.630 | 5.467 | 5.570 | 97,332 | +0.02(+0.36%) |
Feb 20, 2024 | 5.710 | 5.790 | 5.400 | 5.550 | 182,373 | -0.18(-3.14%) |
Feb 16, 2024 | 5.690 | 5.885 | 5.600 | 5.730 | 128,618 | -0.01(-0.17%) |
Feb 15, 2024 | 5.870 | 5.910 | 5.630 | 5.740 | 243,050 | -0.07(-1.20%) |
Feb 14, 2024 | 5.790 | 5.890 | 5.660 | 5.810 | 168,622 | +0.10(+1.75%) |
Feb 13, 2024 | 5.970 | 5.990 | 5.680 | 5.710 | 249,800 | -0.53(-8.49%) |
Feb 12, 2024 | 5.600 | 6.310 | 5.600 | 6.240 | 833,384 | +0.61(+10.83%) |
Feb 09, 2024 | 5.730 | 6.015 | 5.500 | 5.630 | 1,636,757 | +0.63(+12.60%) |
Feb 08, 2024 | 5.250 | 5.295 | 4.660 | 5.000 | 929,107 | +0.00(+0.00%) |
Feb 07, 2024 | 5.950 | 6.150 | 4.350 | 5.000 | 2,201,395 | -1.18(-19.09%) |
Feb 06, 2024 | 6.550 | 6.610 | 6.160 | 6.180 | 336,707 | -0.36(-5.50%) |
Feb 05, 2024 | 6.400 | 6.580 | 6.350 | 6.540 | 139,451 | +0.34(+5.48%) |
Feb 02, 2024 | 6.150 | 6.300 | 6.040 | 6.200 | 111,025 | -0.05(-0.80%) |
Feb 01, 2024 | 6.220 | 6.300 | 6.120 | 6.250 | 68,864 | +0.10(+1.63%) |
Jan 31, 2024 | 6.330 | 6.440 | 6.130 | 6.150 | 98,021 | -0.19(-3.00%) |
Jan 30, 2024 | 6.290 | 6.430 | 6.120 | 6.340 | 128,688 | +0.00(+0.00%) |
Jan 29, 2024 | 6.190 | 6.360 | 6.140 | 6.340 | 55,829 | +0.14(+2.26%) |
Jan 26, 2024 | 6.370 | 6.370 | 6.180 | 6.200 | 46,738 | -0.14(-2.21%) |
Jan 25, 2024 | 6.370 | 6.370 | 6.182 | 6.340 | 67,505 | +0.09(+1.44%) |
Jan 24, 2024 | 6.540 | 6.540 | 6.195 | 6.250 | 94,455 | -0.22(-3.40%) |
Jan 23, 2024 | 6.450 | 6.608 | 6.440 | 6.470 | 56,619 | +0.09(+1.41%) |
Jan 22, 2024 | 6.470 | 6.503 | 6.330 | 6.380 | 94,694 | +0.01(+0.16%) |
Jan 19, 2024 | 6.420 | 6.420 | 6.100 | 6.370 | 125,894 | -0.05(-0.78%) |
Jan 18, 2024 | 6.450 | 6.450 | 6.180 | 6.420 | 141,368 | +0.08(+1.26%) |
Jan 17, 2024 | 6.480 | 6.540 | 6.310 | 6.340 | 64,095 | -0.26(-3.94%) |
Jan 16, 2024 | 6.580 | 6.620 | 6.490 | 6.600 | 85,655 | -0.08(-1.20%) |
Jan 12, 2024 | 6.770 | 6.770 | 6.540 | 6.680 | 100,187 | -0.07(-1.04%) |
Jan 11, 2024 | 6.600 | 6.820 | 6.510 | 6.750 | 169,769 | +0.12(+1.81%) |
Jan 10, 2024 | 6.560 | 6.645 | 6.450 | 6.630 | 69,563 | +0.03(+0.45%) |
Jan 09, 2024 | 6.640 | 6.645 | 6.520 | 6.600 | 79,917 | -0.14(-2.08%) |
Jan 08, 2024 | 6.540 | 6.750 | 6.480 | 6.740 | 71,948 | +0.21(+3.22%) |
Jan 05, 2024 | 6.420 | 6.670 | 6.310 | 6.530 | 114,398 | +0.09(+1.40%) |
Jan 04, 2024 | 6.560 | 6.650 | 6.420 | 6.440 | 106,289 | -0.18(-2.72%) |
Jan 03, 2024 | 6.600 | 6.680 | 6.400 | 6.620 | 136,764 | -0.10(-1.49%) |