Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.485 | 5.550 | 5.420 | 5.470 | 30,065 | +0.04(+0.74%) |
Mar 27, 2024 | 5.560 | 5.560 | 5.430 | 5.430 | 27,611 | -0.01(-0.18%) |
Mar 26, 2024 | 5.351 | 5.490 | 5.351 | 5.440 | 46,543 | +0.00(+0.00%) |
Mar 25, 2024 | 5.313 | 5.600 | 5.310 | 5.440 | 112,594 | -0.14(-2.51%) |
Mar 22, 2024 | 5.560 | 5.640 | 5.530 | 5.580 | 15,176 | +0.04(+0.72%) |
Mar 21, 2024 | 5.550 | 5.598 | 5.540 | 5.540 | 37,728 | -0.18(-3.15%) |
Mar 20, 2024 | 5.580 | 5.790 | 5.580 | 5.720 | 19,988 | -0.02(-0.35%) |
Mar 19, 2024 | 5.950 | 5.950 | 5.710 | 5.740 | 72,870 | -0.14(-2.38%) |
Mar 18, 2024 | 5.900 | 5.970 | 5.800 | 5.880 | 33,636 | +0.16(+2.80%) |
Mar 15, 2024 | 5.770 | 5.785 | 5.710 | 5.720 | 72,962 | -0.04(-0.69%) |
Mar 14, 2024 | 5.750 | 5.922 | 5.750 | 5.760 | 64,174 | -0.05(-0.86%) |
Mar 13, 2024 | 5.900 | 5.900 | 5.740 | 5.810 | 28,937 | -0.19(-3.17%) |
Mar 12, 2024 | 6.024 | 6.066 | 5.970 | 6.000 | 46,939 | -0.07(-1.07%) |
Mar 11, 2024 | 6.095 | 6.150 | 6.020 | 6.065 | 30,780 | -0.13(-2.18%) |
Mar 08, 2024 | 6.275 | 6.360 | 6.192 | 6.200 | 28,670 | -0.07(-1.12%) |
Mar 07, 2024 | 6.200 | 6.290 | 6.200 | 6.270 | 25,992 | +0.00(+0.00%) |
Mar 06, 2024 | 6.190 | 6.312 | 6.190 | 6.270 | 31,907 | +0.08(+1.29%) |
Mar 05, 2024 | 6.325 | 6.325 | 6.190 | 6.190 | 28,058 | -0.06(-0.96%) |
Mar 04, 2024 | 6.320 | 6.320 | 6.210 | 6.250 | 34,446 | -0.14(-2.19%) |
Mar 01, 2024 | 6.588 | 6.598 | 6.362 | 6.390 | 20,643 | +0.02(+0.31%) |
Feb 29, 2024 | 6.190 | 6.480 | 6.190 | 6.370 | 52,395 | +0.03(+0.47%) |
Feb 28, 2024 | 6.300 | 6.340 | 6.300 | 6.340 | 16,735 | +0.03(+0.48%) |
Feb 27, 2024 | 6.540 | 6.540 | 6.230 | 6.310 | 32,774 | -0.13(-2.02%) |
Feb 26, 2024 | 6.410 | 6.440 | 6.390 | 6.440 | 50,504 | -0.05(-0.77%) |
Feb 23, 2024 | 6.575 | 6.575 | 6.375 | 6.490 | 14,220 | -0.03(-0.46%) |
Feb 22, 2024 | 6.495 | 6.680 | 6.430 | 6.520 | 20,549 | +0.00(+0.00%) |
Feb 21, 2024 | 6.490 | 6.600 | 6.420 | 6.520 | 41,940 | +0.02(+0.31%) |
Feb 20, 2024 | 6.498 | 6.500 | 6.380 | 6.500 | 27,002 | +0.11(+1.72%) |
Feb 16, 2024 | 6.344 | 6.420 | 6.316 | 6.390 | 25,037 | -0.02(-0.31%) |
Feb 15, 2024 | 6.440 | 6.490 | 6.380 | 6.410 | 41,937 | -0.04(-0.54%) |
Feb 14, 2024 | 6.495 | 6.510 | 6.360 | 6.445 | 41,070 | +0.24(+3.78%) |
Feb 13, 2024 | 6.120 | 6.260 | 6.120 | 6.210 | 24,360 | +0.03(+0.49%) |
Feb 12, 2024 | 6.204 | 6.230 | 6.105 | 6.180 | 57,077 | -0.03(-0.48%) |
Feb 09, 2024 | 6.130 | 6.220 | 6.080 | 6.210 | 61,677 | +0.07(+1.14%) |
Feb 08, 2024 | 6.150 | 6.200 | 6.050 | 6.140 | 91,509 | -0.49(-7.39%) |
Feb 07, 2024 | 6.540 | 6.630 | 6.540 | 6.630 | 63,981 | +0.19(+2.95%) |
Feb 06, 2024 | 6.440 | 6.460 | 6.400 | 6.440 | 38,611 | -0.08(-1.23%) |
Feb 05, 2024 | 6.503 | 6.520 | 6.470 | 6.520 | 22,893 | -0.21(-3.12%) |
Feb 02, 2024 | 6.665 | 6.790 | 6.656 | 6.730 | 43,953 | -0.07(-1.03%) |
Feb 01, 2024 | 6.960 | 6.990 | 6.700 | 6.800 | 17,871 | -0.13(-1.88%) |
Jan 31, 2024 | 7.050 | 7.050 | 6.876 | 6.930 | 10,843 | +0.01(+0.14%) |
Jan 30, 2024 | 6.905 | 6.952 | 6.880 | 6.920 | 15,438 | +0.07(+1.02%) |
Jan 29, 2024 | 6.870 | 6.880 | 6.810 | 6.850 | 9,687 | +0.10(+1.42%) |
Jan 26, 2024 | 6.750 | 6.780 | 6.720 | 6.754 | 73,035 | -0.16(-2.26%) |
Jan 25, 2024 | 6.950 | 6.950 | 6.910 | 6.910 | 30,190 | +0.15(+2.22%) |
Jan 24, 2024 | 6.755 | 6.780 | 6.740 | 6.760 | 12,589 | +0.06(+0.97%) |
Jan 23, 2024 | 6.720 | 6.720 | 6.690 | 6.695 | 27,641 | -0.10(-1.54%) |
Jan 22, 2024 | 6.786 | 6.810 | 6.770 | 6.800 | 33,366 | +0.06(+0.89%) |
Jan 19, 2024 | 6.800 | 6.800 | 6.680 | 6.740 | 25,552 | -0.09(-1.32%) |
Jan 18, 2024 | 6.785 | 6.830 | 6.720 | 6.830 | 33,148 | +0.05(+0.74%) |
Jan 17, 2024 | 6.755 | 6.780 | 6.740 | 6.780 | 38,129 | -0.04(-0.59%) |
Jan 16, 2024 | 6.850 | 6.899 | 6.820 | 6.820 | 20,197 | +0.33(+5.08%) |
Jan 12, 2024 | 6.525 | 6.525 | 6.480 | 6.490 | 11,170 | +0.08(+1.25%) |
Jan 11, 2024 | 6.375 | 6.430 | 6.320 | 6.410 | 23,749 | +0.02(+0.31%) |
Jan 10, 2024 | 6.435 | 6.435 | 6.350 | 6.390 | 15,102 | -0.06(-0.93%) |
Jan 09, 2024 | 6.480 | 6.480 | 6.420 | 6.450 | 69,561 | +0.07(+1.10%) |
Jan 08, 2024 | 6.500 | 6.500 | 6.380 | 6.380 | 65,809 | -0.26(-3.96%) |
Jan 05, 2024 | 6.618 | 6.690 | 6.580 | 6.643 | 21,496 | +0.02(+0.35%) |
Jan 04, 2024 | 6.690 | 6.690 | 6.550 | 6.620 | 49,259 | +0.26(+4.09%) |
Jan 03, 2024 | 6.250 | 6.370 | 6.240 | 6.360 | 26,233 | -0.04(-0.63%) |