Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.566 | 5.674 | 5.566 | 5.635 | 692,785 | +0.04(+0.70%) |
Mar 27, 2024 | 5.517 | 5.595 | 5.517 | 5.595 | 1,082,578 | +0.09(+1.61%) |
Mar 26, 2024 | 5.507 | 5.585 | 5.507 | 5.507 | 572,282 | -0.02(-0.36%) |
Mar 25, 2024 | 5.546 | 5.546 | 5.517 | 5.526 | 192,938 | +0.02(+0.36%) |
Mar 22, 2024 | 5.546 | 5.556 | 5.507 | 5.507 | 1,173,785 | -0.07(-1.24%) |
Mar 21, 2024 | 5.635 | 5.635 | 5.556 | 5.576 | 253,226 | -0.07(-1.22%) |
Mar 20, 2024 | 5.517 | 5.654 | 5.517 | 5.645 | 335,854 | +0.13(+2.32%) |
Mar 19, 2024 | 5.556 | 5.566 | 5.517 | 5.517 | 498,288 | -0.09(-1.58%) |
Mar 18, 2024 | 5.674 | 5.674 | 5.566 | 5.605 | 348,691 | -0.03(-0.52%) |
Mar 15, 2024 | 5.605 | 5.669 | 5.566 | 5.635 | 499,083 | +0.00(+0.00%) |
Mar 14, 2024 | 5.654 | 5.664 | 5.610 | 5.635 | 289,860 | -0.03(-0.52%) |
Mar 13, 2024 | 5.654 | 5.684 | 5.630 | 5.664 | 355,134 | +0.02(+0.35%) |
Mar 12, 2024 | 5.664 | 5.674 | 5.600 | 5.645 | 392,627 | +0.01(+0.17%) |
Mar 11, 2024 | 5.615 | 5.654 | 5.615 | 5.635 | 185,940 | +0.01(+0.18%) |
Mar 08, 2024 | 5.635 | 5.674 | 5.610 | 5.625 | 330,469 | +0.00(+0.00%) |
Mar 07, 2024 | 5.615 | 5.635 | 5.600 | 5.625 | 158,325 | +0.01(+0.18%) |
Mar 06, 2024 | 5.664 | 5.704 | 5.610 | 5.615 | 377,772 | +0.01(+0.18%) |
Mar 05, 2024 | 5.625 | 5.635 | 5.566 | 5.605 | 505,599 | -0.05(-0.87%) |
Mar 04, 2024 | 5.635 | 5.704 | 5.625 | 5.654 | 260,724 | -0.03(-0.52%) |
Mar 01, 2024 | 5.645 | 5.684 | 5.605 | 5.684 | 220,019 | +0.07(+1.23%) |
Feb 29, 2024 | 5.635 | 5.645 | 5.576 | 5.615 | 441,534 | -0.11(-1.89%) |
Feb 28, 2024 | 5.723 | 5.763 | 5.684 | 5.723 | 175,208 | -0.02(-0.34%) |
Feb 27, 2024 | 5.654 | 5.758 | 5.654 | 5.743 | 185,865 | +0.15(+2.64%) |
Feb 26, 2024 | 5.566 | 5.625 | 5.566 | 5.595 | 338,359 | +0.02(+0.35%) |
Feb 23, 2024 | 5.654 | 5.664 | 5.576 | 5.576 | 391,131 | -0.12(-2.08%) |
Feb 22, 2024 | 5.782 | 5.782 | 5.694 | 5.694 | 228,425 | -0.08(-1.37%) |
Feb 21, 2024 | 5.832 | 5.832 | 5.753 | 5.773 | 378,633 | -0.09(-1.51%) |
Feb 20, 2024 | 5.822 | 5.925 | 5.822 | 5.861 | 374,716 | +0.12(+2.06%) |
Feb 16, 2024 | 5.674 | 5.782 | 5.645 | 5.743 | 416,470 | +0.13(+2.28%) |
Feb 15, 2024 | 5.595 | 5.635 | 5.576 | 5.615 | 308,214 | +0.02(+0.35%) |
Feb 14, 2024 | 5.566 | 5.625 | 5.536 | 5.595 | 374,073 | +0.08(+1.43%) |
Feb 13, 2024 | 5.645 | 5.654 | 5.487 | 5.517 | 406,962 | -0.19(-3.28%) |
Feb 12, 2024 | 5.694 | 5.743 | 5.659 | 5.704 | 274,863 | +0.05(+0.87%) |
Feb 09, 2024 | 5.585 | 5.654 | 5.566 | 5.654 | 269,957 | +0.10(+1.77%) |
Feb 08, 2024 | 5.615 | 5.625 | 5.536 | 5.556 | 485,501 | -0.19(-3.26%) |
Feb 07, 2024 | 5.782 | 5.833 | 5.694 | 5.743 | 466,550 | -0.18(-3.00%) |
Feb 06, 2024 | 5.773 | 5.920 | 5.773 | 5.920 | 779,556 | +0.19(+3.26%) |
Feb 05, 2024 | 5.723 | 5.743 | 5.635 | 5.733 | 563,911 | +0.03(+0.52%) |
Feb 02, 2024 | 5.684 | 5.748 | 5.674 | 5.704 | 655,527 | -0.09(-1.53%) |
Feb 01, 2024 | 5.674 | 5.812 | 5.630 | 5.792 | 2,654,335 | +0.16(+2.80%) |
Jan 31, 2024 | 5.704 | 5.733 | 5.585 | 5.635 | 2,879,319 | -0.24(-4.03%) |
Jan 30, 2024 | 5.743 | 5.911 | 5.704 | 5.871 | 2,074,298 | +0.13(+2.23%) |
Jan 29, 2024 | 5.851 | 5.851 | 5.723 | 5.743 | 386,709 | -0.16(-2.67%) |
Jan 26, 2024 | 5.822 | 5.911 | 5.822 | 5.901 | 579,472 | +0.06(+1.01%) |
Jan 25, 2024 | 5.891 | 5.911 | 5.822 | 5.842 | 656,654 | -0.01(-0.17%) |
Jan 24, 2024 | 5.960 | 5.970 | 5.837 | 5.851 | 389,703 | -0.05(-0.83%) |
Jan 23, 2024 | 5.911 | 5.920 | 5.812 | 5.901 | 541,698 | -0.02(-0.33%) |
Jan 22, 2024 | 5.891 | 5.940 | 5.804 | 5.920 | 1,735,486 | -0.02(-0.31%) |
Jan 19, 2024 | 5.861 | 5.949 | 5.842 | 5.939 | 1,441,687 | +0.02(+0.33%) |
Jan 18, 2024 | 5.842 | 5.920 | 5.832 | 5.920 | 1,402,968 | +0.03(+0.50%) |
Jan 17, 2024 | 5.842 | 5.910 | 5.832 | 5.890 | 1,519,735 | +0.06(+1.00%) |
Jan 16, 2024 | 5.929 | 5.929 | 5.822 | 5.832 | 379,113 | -0.20(-3.38%) |
Jan 12, 2024 | 6.133 | 6.153 | 6.017 | 6.036 | 346,121 | -0.03(-0.48%) |
Jan 11, 2024 | 6.114 | 6.119 | 5.988 | 6.065 | 387,600 | +0.02(+0.32%) |
Jan 10, 2024 | 6.046 | 6.075 | 5.988 | 6.046 | 868,696 | -0.09(-1.43%) |
Jan 09, 2024 | 6.250 | 6.260 | 6.114 | 6.133 | 533,969 | -0.22(-3.52%) |
Jan 08, 2024 | 6.299 | 6.382 | 6.299 | 6.357 | 235,633 | -0.04(-0.61%) |
Jan 05, 2024 | 6.338 | 6.415 | 6.304 | 6.396 | 420,629 | +0.16(+2.49%) |
Jan 04, 2024 | 6.201 | 6.299 | 6.177 | 6.240 | 574,709 | -0.03(-0.47%) |
Jan 03, 2024 | 6.279 | 6.347 | 6.270 | 6.270 | 367,896 | +0.01(+0.16%) |