Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.670 | 5.730 | 5.725 | 5.720 | 1,248,401 | +0.06(+1.06%) |
Mar 27, 2024 | 5.570 | 5.670 | 5.535 | 5.660 | 1,520,309 | +0.12(+2.17%) |
Mar 26, 2024 | 5.640 | 5.640 | 5.530 | 5.540 | 2,141,201 | -0.08(-1.42%) |
Mar 25, 2024 | 5.600 | 5.640 | 5.570 | 5.620 | 3,566,513 | +0.01(+0.18%) |
Mar 22, 2024 | 5.620 | 5.660 | 5.590 | 5.610 | 1,654,641 | -0.11(-1.92%) |
Mar 21, 2024 | 5.770 | 5.790 | 5.700 | 5.720 | 975,671 | -0.07(-1.21%) |
Mar 20, 2024 | 5.660 | 5.800 | 5.640 | 5.790 | 1,571,751 | +0.09(+1.58%) |
Mar 19, 2024 | 5.670 | 5.750 | 5.640 | 5.700 | 1,544,360 | +0.03(+0.53%) |
Mar 18, 2024 | 5.730 | 5.750 | 5.600 | 5.670 | 934,659 | -0.09(-1.56%) |
Mar 15, 2024 | 5.790 | 5.830 | 5.712 | 5.760 | 1,364,567 | -0.03(-0.52%) |
Mar 14, 2024 | 5.760 | 5.820 | 5.730 | 5.790 | 875,559 | +0.01(+0.17%) |
Mar 13, 2024 | 5.760 | 5.827 | 5.710 | 5.780 | 1,025,052 | +0.01(+0.17%) |
Mar 12, 2024 | 5.730 | 5.800 | 5.680 | 5.770 | 804,934 | +0.04(+0.70%) |
Mar 11, 2024 | 5.790 | 5.845 | 5.720 | 5.730 | 1,517,117 | -0.10(-1.72%) |
Mar 08, 2024 | 5.780 | 5.860 | 5.765 | 5.830 | 940,877 | +0.01(+0.17%) |
Mar 07, 2024 | 5.879 | 5.889 | 5.781 | 5.820 | 1,110,719 | -0.02(-0.34%) |
Mar 06, 2024 | 5.850 | 5.879 | 5.810 | 5.840 | 1,818,950 | +0.05(+0.85%) |
Mar 05, 2024 | 5.712 | 5.800 | 5.662 | 5.790 | 2,442,941 | -0.07(-1.18%) |
Mar 04, 2024 | 5.879 | 5.909 | 5.840 | 5.860 | 1,884,259 | -0.05(-0.83%) |
Mar 01, 2024 | 5.850 | 5.909 | 5.786 | 5.909 | 2,345,219 | +0.07(+1.18%) |
Feb 29, 2024 | 5.830 | 5.967 | 5.751 | 5.840 | 3,145,070 | -0.28(-4.52%) |
Feb 28, 2024 | 6.165 | 6.195 | 6.057 | 6.116 | 1,704,889 | -0.09(-1.43%) |
Feb 27, 2024 | 6.195 | 6.259 | 6.185 | 6.205 | 1,469,080 | +0.08(+1.29%) |
Feb 26, 2024 | 6.086 | 6.146 | 6.047 | 6.126 | 1,578,947 | +0.06(+0.98%) |
Feb 23, 2024 | 6.067 | 6.106 | 6.037 | 6.067 | 1,444,142 | -0.13(-2.07%) |
Feb 22, 2024 | 6.146 | 6.210 | 6.101 | 6.195 | 2,120,029 | -0.05(-0.79%) |
Feb 21, 2024 | 6.126 | 6.249 | 6.121 | 6.244 | 3,098,548 | +0.14(+2.26%) |
Feb 20, 2024 | 6.007 | 6.106 | 5.993 | 6.106 | 1,963,901 | +0.18(+2.99%) |
Feb 16, 2024 | 5.889 | 5.986 | 5.879 | 5.929 | 2,837,120 | +0.09(+1.52%) |
Feb 15, 2024 | 5.751 | 5.874 | 5.726 | 5.840 | 941,490 | +0.03(+0.51%) |
Feb 14, 2024 | 5.820 | 5.874 | 5.746 | 5.810 | 1,133,496 | +0.07(+1.20%) |
Feb 13, 2024 | 5.800 | 5.879 | 5.702 | 5.741 | 1,134,199 | -0.16(-2.68%) |
Feb 12, 2024 | 5.860 | 5.919 | 5.825 | 5.899 | 633,886 | +0.02(+0.34%) |
Feb 09, 2024 | 5.830 | 5.938 | 5.810 | 5.879 | 1,362,789 | +0.17(+2.94%) |
Feb 08, 2024 | 5.662 | 5.746 | 5.620 | 5.712 | 1,136,772 | -0.04(-0.69%) |
Feb 07, 2024 | 5.672 | 5.761 | 5.652 | 5.751 | 1,017,751 | +0.12(+2.10%) |
Feb 06, 2024 | 5.573 | 5.657 | 5.554 | 5.633 | 1,162,593 | +0.06(+1.06%) |
Feb 05, 2024 | 5.514 | 5.593 | 5.416 | 5.573 | 963,675 | +0.07(+1.25%) |
Feb 02, 2024 | 5.544 | 5.544 | 5.416 | 5.504 | 1,560,322 | -0.21(-3.63%) |
Feb 01, 2024 | 5.682 | 5.731 | 5.652 | 5.712 | 1,141,681 | +0.08(+1.40%) |
Jan 31, 2024 | 5.643 | 5.712 | 5.613 | 5.633 | 1,621,213 | +0.07(+1.24%) |
Jan 30, 2024 | 5.554 | 5.583 | 5.499 | 5.564 | 938,643 | -0.01(-0.18%) |
Jan 29, 2024 | 5.623 | 5.652 | 5.549 | 5.573 | 744,176 | -0.13(-2.25%) |
Jan 26, 2024 | 5.672 | 5.712 | 5.643 | 5.702 | 674,310 | +0.08(+1.40%) |
Jan 25, 2024 | 5.583 | 5.623 | 5.534 | 5.623 | 945,681 | +0.06(+1.06%) |
Jan 24, 2024 | 5.603 | 5.613 | 5.514 | 5.564 | 1,519,401 | +0.00(+0.00%) |
Jan 23, 2024 | 5.495 | 5.564 | 5.435 | 5.564 | 1,366,745 | +0.09(+1.62%) |
Jan 22, 2024 | 5.514 | 5.544 | 5.416 | 5.475 | 1,121,723 | -0.06(-1.07%) |
Jan 19, 2024 | 5.495 | 5.583 | 5.440 | 5.534 | 1,191,194 | +0.06(+1.08%) |
Jan 18, 2024 | 5.425 | 5.495 | 5.386 | 5.475 | 1,232,169 | -0.05(-0.89%) |
Jan 17, 2024 | 5.485 | 5.564 | 5.465 | 5.524 | 1,287,015 | +0.05(+0.90%) |
Jan 16, 2024 | 5.623 | 5.628 | 5.435 | 5.475 | 1,497,323 | -0.21(-3.65%) |
Jan 12, 2024 | 5.662 | 5.726 | 5.643 | 5.682 | 1,021,064 | +0.14(+2.49%) |
Jan 11, 2024 | 5.495 | 5.544 | 5.425 | 5.544 | 1,330,302 | +0.08(+1.44%) |
Jan 10, 2024 | 5.504 | 5.524 | 5.455 | 5.465 | 732,732 | +0.01(+0.18%) |
Jan 09, 2024 | 5.406 | 5.495 | 5.361 | 5.455 | 1,440,210 | +0.00(+0.00%) |
Jan 08, 2024 | 5.495 | 5.583 | 5.435 | 5.455 | 1,433,012 | -0.03(-0.54%) |
Jan 05, 2024 | 5.396 | 5.544 | 5.366 | 5.485 | 2,082,804 | +0.13(+2.39%) |
Jan 04, 2024 | 5.179 | 5.366 | 5.159 | 5.356 | 1,453,510 | +0.00(+0.00%) |
Jan 03, 2024 | 5.317 | 5.425 | 5.317 | 5.356 | 1,133,717 | +0.03(+0.56%) |