Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.890 | 6.130 | 5.888 | 6.070 | 17,723 | +0.17(+2.88%) |
Mar 27, 2024 | 5.870 | 5.970 | 5.870 | 5.900 | 12,336 | -0.03(-0.51%) |
Mar 26, 2024 | 5.880 | 5.980 | 5.850 | 5.930 | 11,569 | +0.08(+1.37%) |
Mar 25, 2024 | 5.890 | 6.040 | 5.710 | 5.850 | 23,553 | -0.09(-1.52%) |
Mar 22, 2024 | 6.060 | 6.060 | 5.845 | 5.940 | 12,064 | -0.08(-1.33%) |
Mar 21, 2024 | 5.970 | 6.130 | 5.962 | 6.020 | 6,793 | +0.17(+2.91%) |
Mar 20, 2024 | 5.622 | 6.000 | 5.622 | 5.850 | 11,053 | +0.21(+3.72%) |
Mar 19, 2024 | 5.750 | 5.930 | 5.640 | 5.640 | 96,202 | -0.08(-1.40%) |
Mar 18, 2024 | 5.960 | 6.080 | 5.710 | 5.720 | 23,183 | -0.25(-4.19%) |
Mar 15, 2024 | 5.680 | 6.600 | 5.640 | 5.970 | 267,034 | +0.44(+7.96%) |
Mar 14, 2024 | 5.860 | 5.980 | 5.480 | 5.530 | 54,321 | -0.23(-3.99%) |
Mar 13, 2024 | 5.960 | 6.020 | 5.730 | 5.760 | 35,612 | -0.11(-1.87%) |
Mar 12, 2024 | 5.995 | 5.995 | 5.870 | 5.870 | 13,572 | -0.12(-2.00%) |
Mar 11, 2024 | 6.080 | 6.080 | 5.690 | 5.990 | 22,687 | -0.22(-3.54%) |
Mar 08, 2024 | 5.950 | 6.210 | 5.920 | 6.210 | 11,589 | +0.31(+5.25%) |
Mar 07, 2024 | 5.919 | 6.040 | 5.685 | 5.900 | 9,332 | -0.12(-1.99%) |
Mar 06, 2024 | 5.830 | 6.020 | 5.725 | 6.020 | 15,178 | +0.09(+1.52%) |
Mar 05, 2024 | 5.960 | 6.000 | 5.790 | 5.930 | 16,455 | +0.08(+1.37%) |
Mar 04, 2024 | 5.830 | 5.920 | 5.730 | 5.850 | 43,086 | +0.06(+1.04%) |
Mar 01, 2024 | 5.920 | 5.920 | 5.600 | 5.790 | 16,265 | -0.07(-1.19%) |
Feb 29, 2024 | 5.650 | 5.860 | 5.650 | 5.860 | 15,033 | +0.27(+4.83%) |
Feb 28, 2024 | 5.762 | 5.762 | 5.531 | 5.590 | 24,779 | -0.20(-3.40%) |
Feb 27, 2024 | 5.797 | 5.905 | 5.787 | 5.787 | 12,039 | -0.07(-1.18%) |
Feb 26, 2024 | 5.885 | 5.900 | 5.787 | 5.856 | 7,416 | -0.12(-1.98%) |
Feb 23, 2024 | 5.812 | 6.028 | 5.757 | 5.974 | 32,966 | +0.21(+3.58%) |
Feb 22, 2024 | 5.895 | 5.895 | 5.767 | 5.767 | 1,891 | -0.04(-0.68%) |
Feb 21, 2024 | 5.836 | 5.836 | 5.580 | 5.807 | 20,998 | -0.04(-0.67%) |
Feb 20, 2024 | 5.767 | 5.905 | 5.757 | 5.846 | 12,884 | -0.06(-1.00%) |
Feb 16, 2024 | 6.141 | 6.141 | 5.866 | 5.905 | 17,076 | -0.23(-3.69%) |
Feb 15, 2024 | 5.767 | 6.131 | 5.639 | 6.131 | 34,254 | +0.30(+5.06%) |
Feb 14, 2024 | 5.600 | 5.841 | 5.590 | 5.836 | 12,231 | +0.22(+3.85%) |
Feb 13, 2024 | 5.826 | 5.826 | 5.531 | 5.620 | 11,748 | -0.49(-8.05%) |
Feb 12, 2024 | 5.767 | 6.151 | 5.749 | 6.112 | 14,981 | +0.31(+5.25%) |
Feb 09, 2024 | 5.580 | 5.984 | 5.373 | 5.807 | 22,220 | +0.13(+2.25%) |
Feb 08, 2024 | 5.659 | 5.787 | 5.591 | 5.679 | 33,414 | +0.05(+0.87%) |
Feb 07, 2024 | 5.757 | 5.905 | 5.620 | 5.629 | 38,524 | -0.16(-2.72%) |
Feb 06, 2024 | 6.003 | 6.097 | 5.698 | 5.787 | 33,286 | -0.15(-2.49%) |
Feb 05, 2024 | 5.984 | 6.082 | 5.826 | 5.934 | 13,351 | -0.17(-2.74%) |
Feb 02, 2024 | 6.043 | 6.102 | 5.934 | 6.102 | 39,987 | -0.09(-1.43%) |
Feb 01, 2024 | 6.466 | 6.466 | 5.856 | 6.190 | 33,465 | -0.21(-3.23%) |
Jan 31, 2024 | 6.633 | 6.691 | 6.328 | 6.397 | 22,944 | -0.34(-5.11%) |
Jan 30, 2024 | 6.751 | 6.786 | 6.653 | 6.741 | 12,338 | -0.10(-1.44%) |
Jan 29, 2024 | 6.786 | 6.874 | 6.584 | 6.840 | 45,277 | +0.03(+0.43%) |
Jan 26, 2024 | 6.791 | 6.869 | 6.712 | 6.810 | 14,592 | -0.05(-0.72%) |
Jan 25, 2024 | 6.810 | 6.869 | 6.682 | 6.860 | 7,021 | -0.01(-0.14%) |
Jan 24, 2024 | 6.565 | 6.879 | 6.565 | 6.869 | 23,100 | +0.24(+3.56%) |
Jan 23, 2024 | 6.840 | 6.889 | 6.633 | 6.633 | 24,294 | -0.22(-3.16%) |
Jan 22, 2024 | 6.692 | 6.889 | 6.692 | 6.850 | 34,033 | +0.13(+1.90%) |
Jan 19, 2024 | 6.400 | 6.741 | 6.400 | 6.722 | 23,327 | +0.20(+3.02%) |
Jan 18, 2024 | 6.594 | 6.594 | 6.461 | 6.525 | 10,713 | +0.03(+0.45%) |
Jan 17, 2024 | 6.427 | 6.535 | 6.427 | 6.495 | 8,344 | -0.04(-0.60%) |
Jan 16, 2024 | 6.633 | 6.633 | 6.417 | 6.535 | 14,242 | -0.04(-0.60%) |
Jan 12, 2024 | 6.663 | 6.663 | 6.446 | 6.574 | 23,658 | +0.09(+1.37%) |
Jan 11, 2024 | 6.446 | 6.545 | 6.359 | 6.486 | 17,523 | +0.00(+0.00%) |
Jan 10, 2024 | 6.554 | 6.604 | 6.417 | 6.486 | 15,883 | -0.07(-1.05%) |
Jan 09, 2024 | 6.604 | 6.640 | 6.495 | 6.554 | 13,089 | -0.02(-0.30%) |
Jan 08, 2024 | 6.682 | 6.682 | 6.507 | 6.574 | 12,561 | -0.01(-0.15%) |
Jan 05, 2024 | 6.633 | 6.791 | 6.554 | 6.584 | 58,867 | -0.16(-2.34%) |
Jan 04, 2024 | 6.633 | 6.741 | 6.584 | 6.741 | 24,760 | +0.18(+2.70%) |
Jan 03, 2024 | 6.673 | 6.692 | 6.495 | 6.564 | 20,298 | -0.13(-1.91%) |