Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.550 | 0 | -0.01(-0.18%) | |||
Mar 27, 2024 | 5.720 | 5.720 | 5.550 | 5.560 | 4,029 | -0.16(-2.80%) |
Mar 26, 2024 | 5.690 | 5.750 | 5.650 | 5.720 | 35,519 | +0.07(+1.24%) |
Mar 25, 2024 | 5.510 | 5.650 | 5.430 | 5.650 | 243,530 | +0.22(+4.05%) |
Mar 22, 2024 | 5.560 | 5.560 | 5.410 | 5.430 | 5,641 | -0.06(-1.09%) |
Mar 21, 2024 | 5.500 | 5.550 | 5.460 | 5.490 | 28,715 | -0.01(-0.18%) |
Mar 20, 2024 | 5.500 | 5.590 | 5.450 | 5.500 | 30,768 | +0.02(+0.36%) |
Mar 19, 2024 | 5.410 | 5.480 | 5.340 | 5.480 | 20,027 | +0.07(+1.29%) |
Mar 18, 2024 | 5.570 | 5.570 | 5.360 | 5.410 | 61,560 | -0.04(-0.73%) |
Mar 15, 2024 | 5.450 | 5.530 | 5.410 | 5.450 | 31,850 | +0.00(+0.00%) |
Mar 14, 2024 | 5.530 | 5.620 | 5.450 | 5.450 | 22,283 | -0.05(-0.91%) |
Mar 13, 2024 | 5.600 | 5.740 | 5.500 | 5.500 | 48,132 | -0.04(-0.72%) |
Mar 12, 2024 | 5.760 | 5.760 | 5.520 | 5.540 | 19,659 | -0.13(-2.29%) |
Mar 11, 2024 | 6.170 | 6.170 | 5.670 | 5.670 | 23,336 | -0.31(-5.18%) |
Mar 08, 2024 | 6.000 | 6.010 | 5.500 | 5.980 | 250,658 | -0.26(-4.17%) |
Mar 07, 2024 | 6.340 | 6.350 | 6.190 | 6.240 | 25,465 | +0.16(+2.63%) |
Mar 06, 2024 | 5.940 | 6.110 | 5.930 | 6.080 | 180,934 | +0.19(+3.23%) |
Mar 05, 2024 | 5.830 | 5.890 | 5.820 | 5.890 | 1,581 | +0.02(+0.34%) |
Mar 04, 2024 | 5.920 | 5.980 | 5.870 | 5.870 | 14,531 | -0.05(-0.84%) |
Mar 01, 2024 | 5.880 | 5.950 | 5.770 | 5.920 | 20,161 | +0.10(+1.72%) |
Feb 29, 2024 | 5.650 | 5.820 | 5.650 | 5.820 | 20,992 | +0.05(+0.87%) |
Feb 28, 2024 | 5.790 | 5.870 | 5.770 | 5.770 | 7,900 | -0.02(-0.35%) |
Feb 27, 2024 | 5.720 | 5.840 | 5.720 | 5.790 | 17,493 | +0.07(+1.22%) |
Feb 26, 2024 | 5.820 | 5.890 | 5.700 | 5.720 | 29,473 | -0.17(-2.89%) |
Feb 23, 2024 | 5.900 | 5.930 | 5.820 | 5.890 | 19,600 | -0.02(-0.34%) |
Feb 22, 2024 | 5.870 | 5.910 | 5.840 | 5.910 | 17,684 | +0.05(+0.85%) |
Feb 21, 2024 | 5.880 | 5.890 | 5.860 | 5.860 | 5,404 | -0.04(-0.68%) |
Feb 20, 2024 | 5.880 | 5.900 | 5.850 | 5.900 | 14,155 | +0.04(+0.68%) |
Feb 16, 2024 | 5.860 | 0 | -0.03(-0.51%) | |||
Feb 15, 2024 | 5.890 | 5.940 | 5.840 | 5.890 | 23,800 | +0.06(+1.03%) |
Feb 14, 2024 | 5.900 | 5.930 | 5.830 | 5.830 | 15,679 | -0.08(-1.35%) |
Feb 13, 2024 | 5.940 | 5.960 | 5.830 | 5.910 | 9,300 | -0.04(-0.67%) |
Feb 12, 2024 | 5.950 | 6.020 | 5.890 | 5.950 | 36,209 | +0.00(+0.00%) |
Feb 09, 2024 | 5.890 | 6.000 | 5.880 | 5.950 | 10,186 | +0.03(+0.51%) |
Feb 08, 2024 | 5.990 | 5.990 | 5.920 | 5.920 | 4,485 | -0.02(-0.34%) |
Feb 07, 2024 | 5.940 | 5.990 | 5.930 | 5.940 | 7,900 | +0.00(+0.00%) |
Feb 06, 2024 | 5.950 | 6.010 | 5.920 | 5.940 | 32,125 | -0.05(-0.83%) |
Feb 05, 2024 | 5.970 | 6.010 | 5.950 | 5.990 | 21,476 | +0.02(+0.34%) |
Feb 02, 2024 | 5.970 | 6.010 | 5.970 | 5.970 | 13,430 | -0.03(-0.50%) |
Feb 01, 2024 | 5.990 | 6.040 | 5.970 | 6.000 | 7,000 | +0.01(+0.17%) |
Jan 31, 2024 | 6.030 | 6.030 | 5.950 | 5.990 | 9,451 | +0.00(+0.00%) |
Jan 30, 2024 | 5.970 | 6.020 | 5.970 | 5.990 | 7,883 | -0.02(-0.33%) |
Jan 29, 2024 | 5.920 | 6.060 | 5.920 | 6.010 | 14,222 | -0.05(-0.83%) |
Jan 26, 2024 | 6.000 | 6.060 | 5.930 | 6.060 | 26,827 | +0.06(+1.00%) |
Jan 25, 2024 | 5.920 | 6.060 | 5.920 | 6.000 | 36,905 | +0.01(+0.17%) |
Jan 24, 2024 | 5.750 | 5.990 | 5.750 | 5.990 | 34,319 | +0.15(+2.57%) |
Jan 23, 2024 | 5.830 | 5.850 | 5.780 | 5.840 | 15,614 | +0.07(+1.21%) |
Jan 22, 2024 | 5.760 | 5.800 | 5.760 | 5.770 | 19,318 | -0.01(-0.17%) |
Jan 19, 2024 | 5.800 | 5.800 | 5.730 | 5.780 | 13,629 | -0.01(-0.17%) |
Jan 18, 2024 | 5.830 | 5.830 | 5.780 | 5.790 | 17,355 | -0.04(-0.69%) |
Jan 17, 2024 | 5.790 | 5.830 | 5.790 | 5.830 | 33,401 | +0.03(+0.52%) |
Jan 16, 2024 | 5.800 | 5.820 | 5.770 | 5.800 | 4,357 | -0.02(-0.34%) |
Jan 15, 2024 | 5.780 | 5.840 | 5.770 | 5.820 | 10,101 | +0.01(+0.17%) |
Jan 12, 2024 | 5.800 | 5.810 | 5.790 | 5.810 | 5,010 | +0.02(+0.35%) |
Jan 11, 2024 | 5.850 | 5.850 | 5.740 | 5.790 | 15,477 | +0.01(+0.17%) |
Jan 10, 2024 | 5.780 | 5.830 | 5.770 | 5.780 | 16,234 | +0.00(+0.00%) |
Jan 09, 2024 | 5.840 | 5.850 | 5.780 | 5.780 | 13,754 | -0.06(-1.03%) |
Jan 08, 2024 | 5.900 | 5.900 | 5.780 | 5.840 | 14,392 | -0.03(-0.51%) |
Jan 05, 2024 | 5.840 | 5.900 | 5.840 | 5.870 | 9,500 | +0.06(+1.03%) |
Jan 04, 2024 | 5.770 | 5.820 | 5.760 | 5.810 | 13,149 | +0.05(+0.87%) |
Jan 03, 2024 | 5.790 | 5.800 | 5.710 | 5.760 | 13,170 | -0.03(-0.52%) |