Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.510 | 6.580 | 6.380 | 6.420 | 22,878 | -0.07(-1.02%) |
Mar 27, 2024 | 6.430 | 6.486 | 6.298 | 6.486 | 7,153 | +0.18(+2.88%) |
Mar 26, 2024 | 6.260 | 6.358 | 6.240 | 6.304 | 5,327 | +0.07(+1.19%) |
Mar 25, 2024 | 6.370 | 6.410 | 6.230 | 6.230 | 3,417 | -0.07(-1.04%) |
Mar 22, 2024 | 6.180 | 6.320 | 6.170 | 6.295 | 3,499 | +0.17(+2.70%) |
Mar 21, 2024 | 6.010 | 6.130 | 6.000 | 6.130 | 4,141 | +0.01(+0.16%) |
Mar 20, 2024 | 6.010 | 6.120 | 5.990 | 6.120 | 4,572 | +0.10(+1.66%) |
Mar 19, 2024 | 6.040 | 6.040 | 5.955 | 6.020 | 5,713 | -0.02(-0.32%) |
Mar 18, 2024 | 5.820 | 6.050 | 5.820 | 6.040 | 7,650 | +0.23(+3.95%) |
Mar 15, 2024 | 5.670 | 5.810 | 5.670 | 5.810 | 4,483 | +0.14(+2.44%) |
Mar 14, 2024 | 5.750 | 5.750 | 5.665 | 5.672 | 4,393 | -0.09(-1.62%) |
Mar 13, 2024 | 5.710 | 5.800 | 5.700 | 5.765 | 3,207 | +0.02(+0.43%) |
Mar 12, 2024 | 5.680 | 5.740 | 5.680 | 5.740 | 1,246 | -0.02(-0.41%) |
Mar 11, 2024 | 5.810 | 5.810 | 5.750 | 5.763 | 2,004 | -0.02(-0.37%) |
Mar 08, 2024 | 5.650 | 5.785 | 5.650 | 5.785 | 4,640 | +0.15(+2.75%) |
Mar 07, 2024 | 5.650 | 5.650 | 5.590 | 5.630 | 2,783 | +0.02(+0.36%) |
Mar 06, 2024 | 5.540 | 5.680 | 5.520 | 5.610 | 7,492 | +0.06(+1.08%) |
Mar 05, 2024 | 5.600 | 5.673 | 5.550 | 5.550 | 4,939 | -0.04(-0.72%) |
Mar 04, 2024 | 5.770 | 5.770 | 5.590 | 5.590 | 7,451 | -0.09(-1.58%) |
Mar 01, 2024 | 5.730 | 5.730 | 5.670 | 5.680 | 4,219 | -0.02(-0.35%) |
Feb 29, 2024 | 5.700 | 5.735 | 5.650 | 5.700 | 3,559 | -0.02(-0.35%) |
Feb 28, 2024 | 5.750 | 5.790 | 5.671 | 5.720 | 3,698 | -0.01(-0.25%) |
Feb 27, 2024 | 5.680 | 5.810 | 5.670 | 5.734 | 4,034 | -0.01(-0.10%) |
Feb 26, 2024 | 5.720 | 5.760 | 5.650 | 5.740 | 13,778 | +0.00(+0.08%) |
Feb 23, 2024 | 5.620 | 5.735 | 5.620 | 5.735 | 2,318 | +0.07(+1.15%) |
Feb 22, 2024 | 5.620 | 5.700 | 5.580 | 5.670 | 3,971 | +0.05(+0.89%) |
Feb 21, 2024 | 5.660 | 5.730 | 5.600 | 5.620 | 9,772 | -0.08(-1.41%) |
Feb 20, 2024 | 5.680 | 5.770 | 5.668 | 5.700 | 5,782 | -0.06(-0.98%) |
Feb 16, 2024 | 5.750 | 5.782 | 5.680 | 5.757 | 1,906 | -0.03(-0.57%) |
Feb 15, 2024 | 5.720 | 5.790 | 5.640 | 5.790 | 2,952 | +0.18(+3.16%) |
Feb 14, 2024 | 5.560 | 5.690 | 5.520 | 5.613 | 2,957 | +0.03(+0.59%) |
Feb 13, 2024 | 5.630 | 5.640 | 5.510 | 5.580 | 1,772 | -0.16(-2.79%) |
Feb 12, 2024 | 5.725 | 5.775 | 5.678 | 5.740 | 5,605 | +0.06(+1.05%) |
Feb 09, 2024 | 5.670 | 5.700 | 5.650 | 5.680 | 5,667 | -0.01(-0.19%) |
Feb 08, 2024 | 5.670 | 5.710 | 5.580 | 5.691 | 6,932 | +0.03(+0.54%) |
Feb 07, 2024 | 5.760 | 5.790 | 5.660 | 5.660 | 10,620 | -0.12(-2.00%) |
Feb 06, 2024 | 5.570 | 5.775 | 5.570 | 5.775 | 7,101 | +0.15(+2.76%) |
Feb 05, 2024 | 5.620 | 5.697 | 5.550 | 5.620 | 18,924 | -0.12(-2.01%) |
Feb 02, 2024 | 5.890 | 5.890 | 5.660 | 5.736 | 5,439 | -0.10(-1.70%) |
Feb 01, 2024 | 5.650 | 5.835 | 5.600 | 5.835 | 3,532 | +0.16(+2.73%) |
Jan 31, 2024 | 5.710 | 5.734 | 5.680 | 5.680 | 2,902 | -0.07(-1.13%) |
Jan 30, 2024 | 5.660 | 5.755 | 5.660 | 5.745 | 4,816 | -0.05(-0.93%) |
Jan 29, 2024 | 5.800 | 5.840 | 5.700 | 5.799 | 7,005 | +0.06(+1.09%) |
Jan 26, 2024 | 5.720 | 5.800 | 5.706 | 5.737 | 4,283 | +0.03(+0.46%) |
Jan 25, 2024 | 5.820 | 5.860 | 5.650 | 5.710 | 4,029 | -0.04(-0.70%) |
Jan 24, 2024 | 5.720 | 5.805 | 5.650 | 5.750 | 5,487 | -0.03(-0.52%) |
Jan 23, 2024 | 5.850 | 5.850 | 5.720 | 5.780 | 2,704 | +0.03(+0.52%) |
Jan 22, 2024 | 5.690 | 5.910 | 5.690 | 5.750 | 6,464 | +0.04(+0.70%) |
Jan 19, 2024 | 5.610 | 5.738 | 5.600 | 5.710 | 4,058 | +0.01(+0.21%) |
Jan 18, 2024 | 5.830 | 5.830 | 5.680 | 5.698 | 2,812 | -0.04(-0.73%) |
Jan 17, 2024 | 5.800 | 5.800 | 5.740 | 5.740 | 3,521 | -0.11(-1.88%) |
Jan 16, 2024 | 5.790 | 5.900 | 5.770 | 5.850 | 5,241 | +0.08(+1.39%) |
Jan 12, 2024 | 5.810 | 5.840 | 5.740 | 5.770 | 3,032 | -0.05(-0.78%) |
Jan 11, 2024 | 5.870 | 5.870 | 5.700 | 5.815 | 5,538 | +0.04(+0.77%) |
Jan 10, 2024 | 5.790 | 5.790 | 5.750 | 5.771 | 4,420 | -0.04(-0.68%) |
Jan 09, 2024 | 5.990 | 5.990 | 5.800 | 5.810 | 2,533 | -0.15(-2.43%) |
Jan 08, 2024 | 5.930 | 5.990 | 5.860 | 5.955 | 5,920 | +0.05(+0.81%) |
Jan 05, 2024 | 5.920 | 5.920 | 5.860 | 5.907 | 3,037 | +0.06(+0.97%) |
Jan 04, 2024 | 5.880 | 5.875 | 5.830 | 5.850 | 3,666 | -0.03(-0.51%) |
Jan 03, 2024 | 5.800 | 5.910 | 5.800 | 5.880 | 2,019 | +0.03(+0.43%) |