Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.270 | 5.450 | 5.270 | 5.430 | 95,948 | +0.14(+2.74%) |
Mar 27, 2024 | 5.290 | 5.320 | 5.253 | 5.285 | 113,435 | +0.00(+0.09%) |
Mar 26, 2024 | 5.420 | 5.450 | 5.260 | 5.280 | 115,473 | -0.15(-2.76%) |
Mar 25, 2024 | 5.420 | 5.495 | 5.400 | 5.430 | 72,016 | -0.06(-1.00%) |
Mar 22, 2024 | 5.530 | 5.550 | 5.410 | 5.485 | 85,221 | -0.08(-1.53%) |
Mar 21, 2024 | 5.690 | 5.720 | 5.550 | 5.570 | 92,214 | -0.11(-1.94%) |
Mar 20, 2024 | 5.510 | 5.690 | 5.510 | 5.680 | 91,143 | +0.17(+3.09%) |
Mar 19, 2024 | 5.550 | 5.550 | 5.480 | 5.510 | 61,650 | -0.05(-0.90%) |
Mar 18, 2024 | 5.600 | 5.630 | 5.510 | 5.560 | 106,538 | -0.01(-0.18%) |
Mar 15, 2024 | 5.520 | 5.580 | 5.475 | 5.570 | 78,159 | +0.02(+0.36%) |
Mar 14, 2024 | 5.470 | 5.690 | 5.394 | 5.550 | 168,432 | +0.07(+1.28%) |
Mar 13, 2024 | 5.570 | 5.610 | 5.450 | 5.480 | 153,204 | -0.07(-1.26%) |
Mar 12, 2024 | 5.550 | 5.617 | 5.545 | 5.550 | 82,643 | -0.02(-0.36%) |
Mar 11, 2024 | 5.620 | 5.642 | 5.550 | 5.570 | 93,688 | -0.07(-1.24%) |
Mar 08, 2024 | 5.610 | 5.680 | 5.590 | 5.640 | 106,795 | +0.02(+0.36%) |
Mar 07, 2024 | 5.750 | 5.800 | 5.600 | 5.620 | 90,773 | -0.15(-2.60%) |
Mar 06, 2024 | 5.750 | 5.800 | 5.630 | 5.770 | 419,914 | +0.17(+3.04%) |
Mar 05, 2024 | 5.770 | 5.770 | 5.570 | 5.600 | 151,367 | -0.20(-3.45%) |
Mar 04, 2024 | 5.900 | 5.940 | 5.730 | 5.800 | 275,054 | -0.07(-1.19%) |
Mar 01, 2024 | 5.820 | 5.895 | 5.817 | 5.870 | 117,856 | +0.04(+0.69%) |
Feb 29, 2024 | 5.900 | 6.020 | 5.830 | 5.830 | 207,629 | +0.01(+0.17%) |
Feb 28, 2024 | 5.860 | 5.930 | 5.820 | 5.820 | 150,435 | -0.09(-1.52%) |
Feb 27, 2024 | 6.000 | 6.000 | 5.850 | 5.910 | 189,103 | -0.09(-1.50%) |
Feb 26, 2024 | 6.160 | 6.181 | 5.770 | 6.000 | 658,217 | -0.33(-5.21%) |
Feb 23, 2024 | 6.290 | 6.340 | 6.238 | 6.330 | 91,829 | +0.01(+0.16%) |
Feb 22, 2024 | 6.340 | 6.410 | 6.300 | 6.320 | 93,649 | +0.02(+0.32%) |
Feb 21, 2024 | 6.220 | 6.330 | 6.200 | 6.300 | 120,023 | +0.08(+1.29%) |
Feb 20, 2024 | 6.280 | 6.340 | 6.210 | 6.220 | 100,088 | -0.10(-1.50%) |
Feb 16, 2024 | 6.400 | 6.420 | 6.250 | 6.315 | 137,995 | -0.12(-1.94%) |
Feb 15, 2024 | 6.520 | 6.560 | 6.420 | 6.440 | 75,804 | -0.06(-0.92%) |
Feb 14, 2024 | 6.560 | 6.600 | 6.490 | 6.500 | 312,253 | +0.00(+0.00%) |
Feb 13, 2024 | 6.380 | 6.510 | 6.380 | 6.500 | 142,875 | -0.01(-0.15%) |
Feb 12, 2024 | 6.480 | 6.550 | 6.470 | 6.510 | 155,315 | +0.01(+0.15%) |
Feb 09, 2024 | 6.500 | 6.550 | 6.440 | 6.500 | 250,983 | -0.01(-0.15%) |
Feb 08, 2024 | 6.500 | 6.570 | 6.470 | 6.510 | 160,832 | +0.08(+1.24%) |
Feb 07, 2024 | 6.450 | 6.460 | 6.350 | 6.430 | 190,467 | -0.07(-1.08%) |
Feb 06, 2024 | 6.290 | 6.500 | 6.250 | 6.500 | 146,672 | +0.25(+4.00%) |
Feb 05, 2024 | 6.250 | 6.320 | 6.170 | 6.250 | 118,580 | -0.09(-1.42%) |
Feb 02, 2024 | 6.250 | 6.450 | 6.250 | 6.340 | 123,774 | +0.09(+1.44%) |
Feb 01, 2024 | 6.410 | 6.490 | 6.180 | 6.250 | 250,895 | -0.08(-1.26%) |
Jan 31, 2024 | 6.330 | 6.490 | 6.310 | 6.330 | 122,157 | -0.01(-0.16%) |
Jan 30, 2024 | 6.610 | 6.610 | 6.330 | 6.340 | 140,699 | -0.30(-4.52%) |
Jan 29, 2024 | 6.430 | 6.660 | 6.424 | 6.640 | 149,157 | +0.23(+3.59%) |
Jan 26, 2024 | 6.380 | 6.440 | 6.370 | 6.410 | 53,130 | +0.03(+0.47%) |
Jan 25, 2024 | 6.300 | 6.420 | 6.253 | 6.380 | 90,899 | +0.12(+1.92%) |
Jan 24, 2024 | 6.220 | 6.300 | 6.180 | 6.260 | 127,303 | +0.09(+1.46%) |
Jan 23, 2024 | 6.170 | 6.230 | 6.040 | 6.170 | 89,949 | +0.04(+0.65%) |
Jan 22, 2024 | 5.930 | 6.150 | 5.900 | 6.130 | 225,887 | +0.20(+3.37%) |
Jan 19, 2024 | 5.890 | 5.950 | 5.790 | 5.930 | 264,684 | +0.07(+1.19%) |
Jan 18, 2024 | 5.910 | 5.960 | 5.780 | 5.860 | 151,512 | -0.02(-0.34%) |
Jan 17, 2024 | 5.810 | 5.930 | 5.810 | 5.880 | 71,884 | +0.11(+1.91%) |
Jan 16, 2024 | 5.810 | 5.840 | 5.710 | 5.770 | 63,143 | -0.05(-0.86%) |
Jan 12, 2024 | 5.790 | 5.890 | 5.730 | 5.820 | 42,087 | +0.06(+1.04%) |
Jan 11, 2024 | 5.960 | 5.960 | 5.730 | 5.760 | 150,198 | -0.22(-3.68%) |
Jan 10, 2024 | 5.990 | 6.030 | 5.960 | 5.980 | 44,717 | -0.05(-0.83%) |
Jan 09, 2024 | 5.950 | 6.110 | 5.950 | 6.030 | 73,843 | +0.00(+0.00%) |
Jan 08, 2024 | 5.930 | 6.070 | 5.920 | 6.030 | 81,638 | +0.05(+0.84%) |
Jan 05, 2024 | 6.000 | 6.030 | 5.930 | 5.980 | 47,069 | -0.05(-0.83%) |
Jan 04, 2024 | 5.990 | 6.080 | 5.910 | 6.030 | 99,679 | +0.10(+1.69%) |
Jan 03, 2024 | 6.070 | 6.070 | 5.910 | 5.930 | 164,437 | -0.26(-4.20%) |