Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.620 | 5.900 | 5.580 | 5.830 | 10,697 | +0.23(+4.11%) |
Mar 27, 2024 | 5.570 | 5.840 | 5.570 | 5.600 | 4,964 | +0.02(+0.36%) |
Mar 26, 2024 | 5.590 | 5.656 | 5.500 | 5.580 | 17,339 | -0.11(-1.93%) |
Mar 25, 2024 | 5.920 | 5.920 | 5.690 | 5.690 | 2,791 | -0.10(-1.75%) |
Mar 22, 2024 | 5.730 | 5.792 | 5.630 | 5.792 | 5,061 | -0.07(-1.17%) |
Mar 21, 2024 | 5.670 | 6.054 | 5.670 | 5.860 | 13,642 | +0.18(+3.17%) |
Mar 20, 2024 | 5.670 | 5.841 | 5.576 | 5.680 | 11,589 | +0.01(+0.18%) |
Mar 19, 2024 | 5.850 | 5.850 | 5.584 | 5.670 | 24,891 | -0.14(-2.41%) |
Mar 18, 2024 | 5.860 | 5.860 | 5.530 | 5.810 | 10,176 | +0.10(+1.75%) |
Mar 15, 2024 | 5.885 | 5.885 | 5.442 | 5.710 | 8,263 | +0.21(+3.82%) |
Mar 14, 2024 | 5.830 | 5.910 | 5.500 | 5.500 | 11,589 | -0.33(-5.66%) |
Mar 13, 2024 | 5.900 | 5.940 | 5.630 | 5.830 | 18,461 | -0.09(-1.60%) |
Mar 12, 2024 | 5.970 | 6.060 | 5.830 | 5.925 | 12,336 | -0.16(-2.55%) |
Mar 11, 2024 | 5.900 | 6.170 | 5.880 | 6.080 | 16,491 | +0.16(+2.70%) |
Mar 08, 2024 | 6.050 | 6.050 | 5.870 | 5.920 | 14,448 | -0.08(-1.33%) |
Mar 07, 2024 | 5.690 | 6.000 | 5.640 | 6.000 | 38,159 | +0.27(+4.71%) |
Mar 06, 2024 | 5.560 | 5.960 | 5.390 | 5.730 | 77,361 | +0.06(+1.06%) |
Mar 05, 2024 | 5.740 | 6.500 | 5.420 | 5.670 | 356,650 | -0.13(-2.24%) |
Mar 04, 2024 | 6.660 | 6.980 | 5.200 | 5.800 | 8,202,861 | +1.24(+27.19%) |
Mar 01, 2024 | 5.030 | 5.030 | 4.560 | 4.560 | 51,895 | +0.00(+0.00%) |
Feb 29, 2024 | 4.440 | 5.000 | 4.420 | 4.560 | 23,373 | +0.14(+3.17%) |
Feb 28, 2024 | 5.520 | 5.768 | 4.290 | 4.420 | 97,470 | -1.09(-19.78%) |
Feb 27, 2024 | 5.800 | 5.800 | 5.510 | 5.510 | 19,335 | -0.12(-2.13%) |
Feb 26, 2024 | 5.590 | 5.770 | 5.590 | 5.630 | 18,342 | -0.11(-1.92%) |
Feb 23, 2024 | 5.810 | 5.850 | 5.700 | 5.740 | 10,261 | -0.06(-1.03%) |
Feb 22, 2024 | 5.730 | 5.968 | 5.730 | 5.800 | 8,932 | +0.04(+0.69%) |
Feb 21, 2024 | 5.790 | 5.990 | 5.720 | 5.760 | 11,431 | -0.07(-1.20%) |
Feb 20, 2024 | 6.200 | 6.200 | 5.810 | 5.830 | 7,847 | -0.01(-0.17%) |
Feb 16, 2024 | 6.490 | 6.490 | 5.800 | 5.840 | 29,322 | -0.18(-2.99%) |
Feb 15, 2024 | 6.120 | 6.180 | 6.000 | 6.020 | 22,940 | -0.06(-0.99%) |
Feb 14, 2024 | 6.100 | 6.100 | 5.810 | 6.080 | 22,823 | +0.18(+3.05%) |
Feb 13, 2024 | 6.100 | 6.250 | 5.900 | 5.900 | 28,072 | -0.20(-3.28%) |
Feb 12, 2024 | 6.200 | 6.200 | 6.000 | 6.100 | 27,013 | -0.07(-1.13%) |
Feb 09, 2024 | 6.160 | 6.328 | 6.050 | 6.170 | 38,820 | +0.06(+0.98%) |
Feb 08, 2024 | 6.480 | 6.800 | 6.100 | 6.110 | 72,035 | -0.79(-11.45%) |
Feb 07, 2024 | 6.220 | 7.120 | 6.000 | 6.900 | 210,961 | +0.45(+6.98%) |
Feb 06, 2024 | 8.840 | 9.500 | 6.300 | 6.450 | 9,591,093 | -0.60(-8.51%) |
Feb 05, 2024 | 6.988 | 7.050 | 6.988 | 7.050 | 2,699 | +0.11(+1.59%) |
Feb 02, 2024 | 6.970 | 6.970 | 6.800 | 6.940 | 1,764 | +0.25(+3.77%) |
Feb 01, 2024 | 6.605 | 6.850 | 6.500 | 6.688 | 7,799 | +0.03(+0.42%) |
Jan 31, 2024 | 6.750 | 6.751 | 6.660 | 6.660 | 1,303 | -0.27(-3.90%) |
Jan 30, 2024 | 6.930 | 6.930 | 6.930 | 6.930 | 806 | +0.11(+1.67%) |
Jan 29, 2024 | 6.990 | 6.990 | 6.650 | 6.816 | 3,521 | -0.18(-2.63%) |
Jan 26, 2024 | 6.920 | 7.010 | 6.900 | 7.000 | 1,949 | +0.00(+0.07%) |
Jan 25, 2024 | 7.000 | 7.000 | 6.950 | 6.995 | 1,845 | -0.00(-0.07%) |
Jan 24, 2024 | 6.980 | 7.000 | 6.980 | 7.000 | 3,066 | -0.22(-2.98%) |
Jan 23, 2024 | 7.000 | 7.215 | 6.980 | 7.215 | 2,634 | +0.20(+2.78%) |
Jan 22, 2024 | 7.130 | 7.220 | 7.020 | 7.020 | 1,923 | -0.12(-1.68%) |
Jan 19, 2024 | 7.210 | 7.355 | 7.070 | 7.140 | 1,535 | -0.06(-0.83%) |
Jan 18, 2024 | 7.200 | 7.450 | 7.200 | 7.200 | 1,923 | -0.00(-0.00%) |
Jan 17, 2024 | 7.041 | 7.200 | 7.041 | 7.200 | 1,739 | -0.20(-2.70%) |
Jan 16, 2024 | 7.300 | 7.600 | 7.230 | 7.400 | 6,267 | +0.00(+0.00%) |
Jan 12, 2024 | 7.510 | 7.660 | 7.362 | 7.400 | 1,496 | -0.31(-3.99%) |
Jan 11, 2024 | 7.820 | 7.820 | 7.550 | 7.707 | 2,682 | +0.01(+0.10%) |
Jan 10, 2024 | 8.090 | 8.090 | 7.665 | 7.700 | 5,092 | -0.08(-0.96%) |
Jan 09, 2024 | 8.298 | 8.500 | 7.515 | 7.775 | 14,334 | -0.14(-1.77%) |
Jan 08, 2024 | 7.510 | 7.915 | 7.510 | 7.915 | 4,318 | +0.16(+2.13%) |
Jan 05, 2024 | 7.770 | 8.100 | 7.750 | 7.750 | 2,040 | +0.00(+0.00%) |
Jan 04, 2024 | 8.070 | 8.129 | 7.750 | 7.750 | 3,528 | -0.30(-3.73%) |
Jan 03, 2024 | 8.090 | 8.521 | 7.670 | 8.050 | 4,070 | -0.04(-0.47%) |