Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.842 | 5.862 | 5.802 | 5.842 | 165,846 | +0.02(+0.34%) |
Mar 27, 2024 | 5.842 | 5.842 | 5.822 | 5.822 | 56,583 | +0.00(+0.00%) |
Mar 26, 2024 | 5.852 | 5.862 | 5.807 | 5.822 | 56,088 | +0.00(+0.00%) |
Mar 25, 2024 | 5.812 | 5.847 | 5.802 | 5.822 | 61,308 | -0.01(-0.17%) |
Mar 22, 2024 | 5.852 | 5.882 | 5.822 | 5.832 | 121,674 | +0.02(+0.34%) |
Mar 21, 2024 | 5.872 | 5.877 | 5.812 | 5.812 | 52,156 | -0.02(-0.34%) |
Mar 20, 2024 | 5.892 | 5.892 | 5.832 | 5.832 | 57,599 | -0.05(-0.85%) |
Mar 19, 2024 | 5.872 | 5.892 | 5.842 | 5.882 | 104,638 | +0.03(+0.51%) |
Mar 18, 2024 | 5.792 | 5.892 | 5.792 | 5.852 | 367,664 | +0.06(+1.03%) |
Mar 15, 2024 | 5.742 | 5.802 | 5.722 | 5.792 | 207,791 | +0.07(+1.22%) |
Mar 14, 2024 | 5.782 | 5.802 | 5.722 | 5.722 | 130,518 | -0.06(-1.03%) |
Mar 13, 2024 | 5.782 | 5.792 | 5.762 | 5.782 | 94,424 | -0.00(-0.09%) |
Mar 12, 2024 | 5.802 | 5.802 | 5.762 | 5.787 | 219,929 | +0.00(+0.00%) |
Mar 11, 2024 | 5.802 | 5.812 | 5.772 | 5.787 | 245,413 | +0.00(+0.09%) |
Mar 08, 2024 | 5.812 | 5.812 | 5.772 | 5.782 | 127,642 | +0.00(+0.00%) |
Mar 07, 2024 | 5.802 | 5.812 | 5.762 | 5.782 | 140,036 | +0.01(+0.17%) |
Mar 06, 2024 | 5.792 | 5.792 | 5.762 | 5.772 | 98,835 | +0.00(+0.00%) |
Mar 05, 2024 | 5.772 | 5.782 | 5.752 | 5.772 | 148,348 | +0.04(+0.70%) |
Mar 04, 2024 | 5.752 | 5.772 | 5.732 | 5.732 | 93,010 | -0.03(-0.52%) |
Mar 01, 2024 | 5.772 | 5.772 | 5.742 | 5.762 | 86,998 | -0.01(-0.17%) |
Feb 29, 2024 | 5.752 | 5.787 | 5.732 | 5.772 | 108,398 | +0.05(+0.87%) |
Feb 28, 2024 | 5.732 | 5.732 | 5.713 | 5.722 | 77,541 | +0.02(+0.35%) |
Feb 27, 2024 | 5.692 | 5.722 | 5.682 | 5.702 | 128,479 | +0.02(+0.35%) |
Feb 26, 2024 | 5.782 | 5.787 | 5.667 | 5.682 | 273,843 | -0.07(-1.21%) |
Feb 23, 2024 | 5.812 | 5.842 | 5.732 | 5.752 | 116,957 | -0.04(-0.69%) |
Feb 22, 2024 | 5.822 | 5.822 | 5.772 | 5.792 | 147,751 | +0.00(+0.00%) |
Feb 21, 2024 | 5.782 | 5.802 | 5.782 | 5.792 | 66,393 | +0.02(+0.43%) |
Feb 20, 2024 | 5.782 | 5.802 | 5.752 | 5.767 | 71,983 | +0.00(+0.09%) |
Feb 16, 2024 | 5.782 | 5.782 | 5.742 | 5.762 | 109,086 | -0.02(-0.43%) |
Feb 15, 2024 | 5.762 | 5.802 | 5.762 | 5.787 | 100,671 | +0.02(+0.43%) |
Feb 14, 2024 | 5.772 | 5.772 | 5.732 | 5.762 | 114,437 | +0.02(+0.43%) |
Feb 13, 2024 | 5.762 | 5.782 | 5.727 | 5.737 | 183,215 | -0.08(-1.32%) |
Feb 12, 2024 | 5.794 | 5.824 | 5.764 | 5.814 | 147,842 | +0.06(+1.04%) |
Feb 09, 2024 | 5.744 | 5.774 | 5.734 | 5.754 | 148,305 | +0.04(+0.70%) |
Feb 08, 2024 | 5.695 | 5.734 | 5.685 | 5.714 | 182,487 | +0.02(+0.35%) |
Feb 07, 2024 | 5.714 | 5.734 | 5.690 | 5.695 | 171,110 | +0.00(+0.00%) |
Feb 06, 2024 | 5.675 | 5.695 | 5.655 | 5.695 | 178,198 | +0.03(+0.53%) |
Feb 05, 2024 | 5.655 | 5.685 | 5.645 | 5.665 | 235,617 | -0.03(-0.52%) |
Feb 02, 2024 | 5.695 | 5.714 | 5.680 | 5.695 | 189,935 | -0.04(-0.69%) |
Feb 01, 2024 | 5.685 | 5.754 | 5.685 | 5.734 | 197,683 | +0.08(+1.41%) |
Jan 31, 2024 | 5.625 | 5.714 | 5.625 | 5.655 | 290,495 | +0.02(+0.35%) |
Jan 30, 2024 | 5.615 | 5.655 | 5.615 | 5.635 | 135,125 | +0.02(+0.35%) |
Jan 29, 2024 | 5.565 | 5.625 | 5.555 | 5.615 | 234,554 | +0.05(+0.98%) |
Jan 26, 2024 | 5.575 | 5.605 | 5.551 | 5.560 | 231,056 | -0.02(-0.44%) |
Jan 25, 2024 | 5.575 | 5.635 | 5.575 | 5.585 | 176,727 | +0.01(+0.18%) |
Jan 24, 2024 | 5.585 | 5.605 | 5.575 | 5.575 | 92,001 | -0.01(-0.18%) |
Jan 23, 2024 | 5.615 | 5.665 | 5.575 | 5.585 | 130,108 | -0.03(-0.53%) |
Jan 22, 2024 | 5.605 | 5.640 | 5.605 | 5.615 | 100,297 | +0.03(+0.53%) |
Jan 19, 2024 | 5.575 | 5.595 | 5.536 | 5.585 | 181,236 | +0.00(+0.00%) |
Jan 18, 2024 | 5.655 | 5.695 | 5.585 | 5.585 | 102,943 | -0.04(-0.71%) |
Jan 17, 2024 | 5.685 | 5.695 | 5.625 | 5.625 | 123,172 | -0.08(-1.39%) |
Jan 16, 2024 | 5.754 | 5.784 | 5.695 | 5.705 | 211,006 | -0.04(-0.69%) |
Jan 12, 2024 | 5.784 | 5.784 | 5.724 | 5.744 | 206,914 | +0.02(+0.31%) |
Jan 11, 2024 | 5.726 | 5.736 | 5.707 | 5.726 | 153,502 | +0.00(+0.00%) |
Jan 10, 2024 | 5.687 | 5.736 | 5.687 | 5.726 | 149,174 | +0.03(+0.52%) |
Jan 09, 2024 | 5.736 | 5.736 | 5.692 | 5.697 | 105,919 | -0.03(-0.52%) |
Jan 08, 2024 | 5.687 | 5.736 | 5.687 | 5.726 | 95,434 | +0.07(+1.23%) |
Jan 05, 2024 | 5.667 | 5.687 | 5.647 | 5.657 | 93,729 | -0.02(-0.35%) |
Jan 04, 2024 | 5.667 | 5.687 | 5.627 | 5.677 | 235,178 | -0.05(-0.86%) |
Jan 03, 2024 | 5.657 | 5.726 | 5.652 | 5.726 | 161,734 | +0.04(+0.70%) |