Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.565 | 5.673 | 5.565 | 5.634 | 692,909 | +0.04(+0.70%) |
Mar 27, 2024 | 5.516 | 5.594 | 5.516 | 5.594 | 1,082,772 | +0.09(+1.61%) |
Mar 26, 2024 | 5.506 | 5.584 | 5.506 | 5.506 | 572,385 | -0.02(-0.36%) |
Mar 25, 2024 | 5.545 | 5.545 | 5.516 | 5.525 | 192,972 | +0.02(+0.36%) |
Mar 22, 2024 | 5.545 | 5.555 | 5.506 | 5.506 | 1,173,995 | -0.07(-1.24%) |
Mar 21, 2024 | 5.634 | 5.634 | 5.555 | 5.575 | 253,271 | -0.07(-1.22%) |
Mar 20, 2024 | 5.516 | 5.653 | 5.516 | 5.644 | 335,914 | +0.13(+2.32%) |
Mar 19, 2024 | 5.555 | 5.565 | 5.516 | 5.516 | 498,377 | -0.09(-1.58%) |
Mar 18, 2024 | 5.673 | 5.673 | 5.565 | 5.604 | 348,753 | -0.03(-0.52%) |
Mar 15, 2024 | 5.604 | 5.668 | 5.565 | 5.634 | 499,172 | +0.00(+0.00%) |
Mar 14, 2024 | 5.653 | 5.663 | 5.609 | 5.634 | 289,912 | -0.03(-0.52%) |
Mar 13, 2024 | 5.653 | 5.683 | 5.629 | 5.663 | 355,198 | +0.02(+0.35%) |
Mar 12, 2024 | 5.663 | 5.673 | 5.599 | 5.644 | 392,697 | +0.01(+0.17%) |
Mar 11, 2024 | 5.614 | 5.653 | 5.614 | 5.634 | 185,973 | +0.01(+0.18%) |
Mar 08, 2024 | 5.634 | 5.673 | 5.609 | 5.624 | 330,528 | +0.00(+0.00%) |
Mar 07, 2024 | 5.614 | 5.634 | 5.599 | 5.624 | 158,353 | +0.01(+0.18%) |
Mar 06, 2024 | 5.663 | 5.703 | 5.609 | 5.614 | 377,840 | +0.01(+0.18%) |
Mar 05, 2024 | 5.624 | 5.634 | 5.565 | 5.604 | 505,690 | -0.05(-0.87%) |
Mar 04, 2024 | 5.634 | 5.703 | 5.624 | 5.653 | 260,771 | -0.03(-0.52%) |
Mar 01, 2024 | 5.644 | 5.683 | 5.604 | 5.683 | 220,058 | +0.07(+1.23%) |
Feb 29, 2024 | 5.634 | 5.644 | 5.575 | 5.614 | 441,613 | -0.11(-1.89%) |
Feb 28, 2024 | 5.722 | 5.762 | 5.683 | 5.722 | 175,239 | -0.02(-0.34%) |
Feb 27, 2024 | 5.653 | 5.757 | 5.653 | 5.742 | 185,899 | +0.15(+2.64%) |
Feb 26, 2024 | 5.565 | 5.624 | 5.565 | 5.594 | 338,419 | +0.02(+0.35%) |
Feb 23, 2024 | 5.653 | 5.663 | 5.575 | 5.575 | 391,201 | -0.12(-2.08%) |
Feb 22, 2024 | 5.781 | 5.781 | 5.693 | 5.693 | 228,466 | -0.08(-1.37%) |
Feb 21, 2024 | 5.831 | 5.831 | 5.752 | 5.772 | 378,701 | -0.09(-1.51%) |
Feb 20, 2024 | 5.821 | 5.924 | 5.821 | 5.860 | 374,783 | +0.12(+2.06%) |
Feb 16, 2024 | 5.673 | 5.781 | 5.644 | 5.742 | 416,545 | +0.13(+2.28%) |
Feb 15, 2024 | 5.594 | 5.634 | 5.575 | 5.614 | 308,270 | +0.02(+0.35%) |
Feb 14, 2024 | 5.565 | 5.624 | 5.535 | 5.594 | 374,140 | +0.08(+1.43%) |
Feb 13, 2024 | 5.644 | 5.653 | 5.486 | 5.516 | 407,035 | -0.19(-3.28%) |
Feb 12, 2024 | 5.693 | 5.742 | 5.658 | 5.703 | 274,913 | +0.05(+0.87%) |
Feb 09, 2024 | 5.584 | 5.653 | 5.565 | 5.653 | 270,005 | +0.10(+1.77%) |
Feb 08, 2024 | 5.614 | 5.624 | 5.535 | 5.555 | 485,587 | -0.19(-3.26%) |
Feb 07, 2024 | 5.781 | 5.832 | 5.693 | 5.742 | 466,634 | -0.18(-2.99%) |
Feb 06, 2024 | 5.772 | 5.919 | 5.772 | 5.919 | 779,696 | +0.19(+3.26%) |
Feb 05, 2024 | 5.722 | 5.742 | 5.634 | 5.732 | 564,012 | +0.03(+0.52%) |
Feb 02, 2024 | 5.683 | 5.747 | 5.673 | 5.703 | 655,645 | -0.09(-1.53%) |
Feb 01, 2024 | 5.673 | 5.811 | 5.629 | 5.791 | 2,654,811 | +0.16(+2.80%) |
Jan 31, 2024 | 5.703 | 5.732 | 5.584 | 5.634 | 2,879,834 | -0.24(-4.03%) |
Jan 30, 2024 | 5.742 | 5.909 | 5.703 | 5.870 | 2,074,669 | +0.13(+2.23%) |
Jan 29, 2024 | 5.850 | 5.850 | 5.722 | 5.742 | 386,778 | -0.16(-2.67%) |
Jan 26, 2024 | 5.821 | 5.909 | 5.821 | 5.900 | 579,575 | +0.06(+1.01%) |
Jan 25, 2024 | 5.890 | 5.909 | 5.821 | 5.841 | 656,772 | -0.01(-0.17%) |
Jan 24, 2024 | 5.959 | 5.969 | 5.836 | 5.850 | 389,773 | -0.05(-0.83%) |
Jan 23, 2024 | 5.909 | 5.919 | 5.811 | 5.900 | 541,795 | -0.02(-0.33%) |
Jan 22, 2024 | 5.890 | 5.939 | 5.803 | 5.919 | 1,735,797 | -0.02(-0.31%) |
Jan 19, 2024 | 5.860 | 5.948 | 5.841 | 5.938 | 1,441,946 | +0.02(+0.33%) |
Jan 18, 2024 | 5.841 | 5.919 | 5.826 | 5.919 | 1,403,219 | +0.03(+0.50%) |
Jan 17, 2024 | 5.841 | 5.909 | 5.831 | 5.889 | 1,520,007 | +0.06(+1.00%) |
Jan 16, 2024 | 5.928 | 5.928 | 5.821 | 5.831 | 379,181 | -0.20(-3.38%) |
Jan 12, 2024 | 6.132 | 6.152 | 6.016 | 6.035 | 346,183 | -0.03(-0.48%) |
Jan 11, 2024 | 6.113 | 6.118 | 5.987 | 6.064 | 387,669 | +0.02(+0.32%) |
Jan 10, 2024 | 6.045 | 6.074 | 5.987 | 6.045 | 868,851 | -0.09(-1.43%) |
Jan 09, 2024 | 6.249 | 6.259 | 6.113 | 6.132 | 534,065 | -0.22(-3.52%) |
Jan 08, 2024 | 6.298 | 6.381 | 6.298 | 6.356 | 235,675 | -0.04(-0.61%) |
Jan 05, 2024 | 6.336 | 6.414 | 6.302 | 6.395 | 420,704 | +0.16(+2.49%) |
Jan 04, 2024 | 6.200 | 6.298 | 6.176 | 6.239 | 574,812 | -0.03(-0.47%) |
Jan 03, 2024 | 6.278 | 6.346 | 6.268 | 6.268 | 367,962 | +0.01(+0.16%) |