Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.557 | 6.576 | 6.469 | 6.518 | 6,218 | +0.05(+0.75%) |
Mar 27, 2024 | 6.450 | 6.576 | 6.343 | 6.469 | 15,108 | +0.02(+0.26%) |
Mar 26, 2024 | 6.586 | 6.586 | 6.411 | 6.453 | 27,643 | -0.07(-1.00%) |
Mar 25, 2024 | 6.440 | 6.518 | 6.358 | 6.518 | 11,652 | +0.11(+1.67%) |
Mar 22, 2024 | 6.255 | 6.411 | 6.255 | 6.411 | 11,155 | +0.17(+2.65%) |
Mar 21, 2024 | 6.323 | 6.401 | 6.226 | 6.245 | 27,910 | -0.05(-0.77%) |
Mar 20, 2024 | 6.372 | 6.375 | 6.187 | 6.294 | 18,541 | -0.09(-1.37%) |
Mar 19, 2024 | 6.508 | 6.522 | 6.381 | 6.381 | 15,224 | -0.12(-1.80%) |
Mar 18, 2024 | 6.411 | 6.518 | 6.323 | 6.498 | 15,372 | +0.09(+1.37%) |
Mar 15, 2024 | 6.177 | 6.411 | 6.158 | 6.411 | 32,202 | +0.23(+3.78%) |
Mar 14, 2024 | 6.129 | 6.177 | 6.099 | 6.177 | 9,213 | +0.08(+1.28%) |
Mar 13, 2024 | 6.090 | 6.177 | 6.090 | 6.099 | 11,472 | +0.01(+0.16%) |
Mar 12, 2024 | 6.090 | 6.139 | 6.060 | 6.090 | 9,846 | +0.01(+0.16%) |
Mar 11, 2024 | 6.051 | 6.099 | 6.031 | 6.080 | 9,359 | +0.03(+0.48%) |
Mar 08, 2024 | 6.002 | 6.089 | 5.992 | 6.051 | 7,376 | +0.06(+0.97%) |
Mar 07, 2024 | 5.973 | 6.051 | 5.953 | 5.992 | 10,775 | +0.00(+0.00%) |
Mar 06, 2024 | 5.934 | 6.042 | 5.934 | 5.992 | 10,031 | +0.05(+0.82%) |
Mar 05, 2024 | 5.934 | 5.973 | 5.934 | 5.944 | 6,033 | -0.01(-0.16%) |
Mar 04, 2024 | 6.051 | 6.090 | 5.895 | 5.953 | 16,333 | -0.04(-0.65%) |
Mar 01, 2024 | 6.109 | 6.113 | 5.924 | 5.992 | 19,785 | -0.08(-1.28%) |
Feb 29, 2024 | 5.973 | 6.129 | 5.924 | 6.070 | 15,787 | +0.15(+2.46%) |
Feb 28, 2024 | 5.730 | 6.002 | 5.730 | 5.924 | 16,045 | +0.19(+3.40%) |
Feb 27, 2024 | 5.730 | 5.837 | 5.720 | 5.730 | 20,270 | -0.02(-0.34%) |
Feb 26, 2024 | 5.905 | 5.905 | 5.701 | 5.749 | 49,760 | -0.16(-2.64%) |
Feb 23, 2024 | 5.885 | 5.917 | 5.856 | 5.905 | 12,499 | +0.02(+0.33%) |
Feb 22, 2024 | 5.905 | 5.983 | 5.885 | 5.885 | 14,314 | -0.05(-0.82%) |
Feb 21, 2024 | 5.846 | 6.012 | 5.846 | 5.934 | 19,307 | +0.06(+0.99%) |
Feb 20, 2024 | 6.099 | 6.109 | 5.837 | 5.876 | 51,077 | -0.22(-3.67%) |
Feb 16, 2024 | 6.557 | 6.693 | 6.031 | 6.099 | 86,447 | -0.50(-7.52%) |
Feb 15, 2024 | 6.161 | 6.596 | 6.147 | 6.596 | 161,364 | +0.46(+7.55%) |
Feb 14, 2024 | 6.142 | 6.170 | 6.066 | 6.133 | 44,674 | +0.04(+0.62%) |
Feb 13, 2024 | 5.944 | 6.114 | 5.925 | 6.095 | 49,844 | +0.19(+3.20%) |
Feb 12, 2024 | 5.944 | 5.944 | 5.892 | 5.906 | 29,730 | +0.01(+0.16%) |
Feb 09, 2024 | 5.858 | 5.944 | 5.830 | 5.896 | 26,628 | +0.08(+1.30%) |
Feb 08, 2024 | 5.896 | 5.896 | 5.773 | 5.821 | 31,296 | -0.01(-0.16%) |
Feb 07, 2024 | 5.641 | 5.839 | 5.641 | 5.830 | 79,324 | +0.17(+3.01%) |
Feb 06, 2024 | 5.764 | 5.788 | 5.660 | 5.660 | 19,610 | -0.11(-1.88%) |
Feb 05, 2024 | 5.991 | 5.991 | 5.726 | 5.769 | 25,525 | -0.21(-3.55%) |
Feb 02, 2024 | 5.934 | 6.000 | 5.934 | 5.981 | 23,411 | -0.01(-0.16%) |
Feb 01, 2024 | 5.953 | 6.000 | 5.811 | 5.991 | 26,178 | +0.00(+0.00%) |
Jan 31, 2024 | 5.934 | 6.000 | 5.934 | 5.991 | 16,400 | +0.08(+1.28%) |
Jan 30, 2024 | 5.915 | 5.934 | 5.887 | 5.915 | 23,882 | +0.00(+0.00%) |
Jan 29, 2024 | 5.887 | 5.915 | 5.877 | 5.915 | 29,954 | +0.06(+0.97%) |
Jan 26, 2024 | 5.906 | 5.906 | 5.821 | 5.858 | 16,031 | -0.05(-0.80%) |
Jan 25, 2024 | 5.858 | 5.906 | 5.821 | 5.906 | 29,120 | +0.07(+1.13%) |
Jan 24, 2024 | 5.840 | 5.849 | 5.811 | 5.840 | 10,394 | +0.01(+0.16%) |
Jan 23, 2024 | 5.802 | 5.849 | 5.764 | 5.830 | 10,310 | +0.01(+0.16%) |
Jan 22, 2024 | 5.830 | 5.858 | 5.811 | 5.821 | 38,008 | +0.01(+0.16%) |
Jan 19, 2024 | 5.811 | 5.811 | 5.745 | 5.811 | 20,228 | +0.04(+0.65%) |
Jan 18, 2024 | 5.698 | 5.773 | 5.679 | 5.773 | 24,224 | +0.06(+0.99%) |
Jan 17, 2024 | 5.858 | 5.858 | 5.669 | 5.717 | 18,531 | -0.12(-2.10%) |
Jan 16, 2024 | 5.783 | 5.840 | 5.783 | 5.840 | 23,179 | +0.06(+0.98%) |
Jan 12, 2024 | 5.802 | 5.802 | 5.726 | 5.783 | 7,580 | -0.02(-0.33%) |
Jan 11, 2024 | 5.792 | 5.802 | 5.726 | 5.802 | 21,970 | +0.02(+0.33%) |
Jan 10, 2024 | 5.764 | 5.802 | 5.717 | 5.783 | 20,838 | +0.05(+0.82%) |
Jan 09, 2024 | 5.660 | 5.802 | 5.660 | 5.736 | 27,384 | +0.03(+0.50%) |
Jan 08, 2024 | 5.613 | 5.707 | 5.603 | 5.707 | 51,659 | +0.08(+1.34%) |
Jan 05, 2024 | 5.594 | 5.641 | 5.537 | 5.632 | 33,168 | +0.03(+0.51%) |
Jan 04, 2024 | 5.584 | 5.603 | 5.490 | 5.603 | 21,648 | +0.04(+0.68%) |
Jan 03, 2024 | 5.566 | 5.584 | 5.468 | 5.566 | 15,150 | -0.00(-0.08%) |