Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.370 | 6.430 | 6.370 | 6.420 | 1,244,500 | +0.04(+0.63%) |
Mar 27, 2024 | 6.400 | 6.410 | 6.340 | 6.380 | 1,678,337 | +0.03(+0.40%) |
Mar 26, 2024 | 6.433 | 6.458 | 6.345 | 6.355 | 3,540,699 | -0.07(-1.07%) |
Mar 25, 2024 | 6.404 | 6.449 | 6.364 | 6.423 | 2,122,486 | +0.02(+0.31%) |
Mar 22, 2024 | 6.463 | 6.463 | 6.378 | 6.404 | 2,148,289 | -0.07(-1.07%) |
Mar 21, 2024 | 6.453 | 6.520 | 6.443 | 6.473 | 2,834,948 | +0.18(+2.82%) |
Mar 20, 2024 | 6.217 | 6.305 | 6.181 | 6.295 | 1,824,355 | +0.09(+1.43%) |
Mar 19, 2024 | 6.226 | 6.236 | 6.157 | 6.207 | 2,726,009 | -0.03(-0.47%) |
Mar 18, 2024 | 6.167 | 6.246 | 6.148 | 6.236 | 2,851,335 | +0.19(+3.09%) |
Mar 15, 2024 | 6.020 | 6.069 | 6.010 | 6.049 | 2,933,272 | +0.05(+0.82%) |
Mar 14, 2024 | 6.039 | 6.069 | 5.980 | 6.000 | 2,914,368 | -0.01(-0.16%) |
Mar 13, 2024 | 5.970 | 6.019 | 5.969 | 6.010 | 2,177,427 | +0.01(+0.16%) |
Mar 12, 2024 | 5.931 | 6.010 | 5.931 | 6.000 | 1,673,413 | +0.09(+1.50%) |
Mar 11, 2024 | 5.921 | 5.931 | 5.857 | 5.911 | 2,765,757 | -0.25(-4.00%) |
Mar 08, 2024 | 6.177 | 6.231 | 6.128 | 6.157 | 2,983,816 | +0.01(+0.16%) |
Mar 07, 2024 | 6.118 | 6.187 | 6.118 | 6.148 | 2,136,619 | +0.07(+1.13%) |
Mar 06, 2024 | 6.059 | 6.128 | 6.039 | 6.079 | 3,852,854 | +0.12(+1.98%) |
Mar 05, 2024 | 5.931 | 6.010 | 5.911 | 5.960 | 2,789,583 | +0.18(+3.07%) |
Mar 04, 2024 | 5.773 | 5.818 | 5.734 | 5.783 | 2,704,146 | +0.03(+0.51%) |
Mar 01, 2024 | 5.694 | 5.762 | 5.694 | 5.754 | 1,661,684 | +0.12(+2.10%) |
Feb 29, 2024 | 5.645 | 5.661 | 5.586 | 5.635 | 2,506,878 | -0.04(-0.69%) |
Feb 28, 2024 | 5.616 | 5.690 | 5.616 | 5.675 | 2,155,242 | -0.01(-0.17%) |
Feb 27, 2024 | 5.625 | 5.694 | 5.606 | 5.685 | 3,211,469 | +0.11(+1.94%) |
Feb 26, 2024 | 5.596 | 5.601 | 5.557 | 5.576 | 1,059,381 | -0.03(-0.53%) |
Feb 23, 2024 | 5.625 | 5.635 | 5.596 | 5.606 | 1,524,164 | +0.01(+0.18%) |
Feb 22, 2024 | 5.547 | 5.606 | 5.527 | 5.596 | 1,811,336 | +0.11(+1.97%) |
Feb 21, 2024 | 5.488 | 5.507 | 5.399 | 5.488 | 2,273,498 | +0.01(+0.18%) |
Feb 20, 2024 | 5.448 | 5.492 | 5.438 | 5.478 | 1,700,434 | +0.03(+0.54%) |
Feb 16, 2024 | 5.399 | 5.458 | 5.399 | 5.448 | 2,225,934 | +0.08(+1.47%) |
Feb 15, 2024 | 5.350 | 5.389 | 5.330 | 5.369 | 2,076,118 | +0.01(+0.18%) |
Feb 14, 2024 | 5.350 | 5.369 | 5.310 | 5.359 | 7,074,438 | +0.05(+0.93%) |
Feb 13, 2024 | 5.340 | 5.359 | 5.271 | 5.310 | 2,834,319 | -0.06(-1.10%) |
Feb 12, 2024 | 5.369 | 5.404 | 5.369 | 5.369 | 1,726,137 | +0.01(+0.18%) |
Feb 09, 2024 | 5.340 | 5.359 | 5.305 | 5.359 | 1,959,337 | +0.00(+0.00%) |
Feb 08, 2024 | 5.359 | 5.379 | 5.330 | 5.359 | 2,022,103 | -0.04(-0.73%) |
Feb 07, 2024 | 5.419 | 5.434 | 5.369 | 5.399 | 2,048,193 | -0.04(-0.72%) |
Feb 06, 2024 | 5.438 | 5.448 | 5.399 | 5.438 | 2,655,081 | +0.03(+0.55%) |
Feb 05, 2024 | 5.389 | 5.448 | 5.359 | 5.409 | 3,725,962 | +0.06(+1.10%) |
Feb 02, 2024 | 5.330 | 5.394 | 5.291 | 5.350 | 10,042,639 | -0.09(-1.63%) |
Feb 01, 2024 | 5.488 | 5.502 | 5.389 | 5.438 | 11,177,757 | -0.22(-3.83%) |
Jan 31, 2024 | 5.497 | 5.823 | 5.448 | 5.655 | 18,422,052 | +0.52(+10.17%) |
Jan 30, 2024 | 5.133 | 5.182 | 5.113 | 5.133 | 5,421,298 | -0.03(-0.57%) |
Jan 29, 2024 | 5.074 | 5.162 | 5.054 | 5.162 | 7,213,201 | +0.15(+2.95%) |
Jan 26, 2024 | 4.985 | 5.064 | 4.970 | 5.015 | 6,077,060 | -0.01(-0.20%) |
Jan 25, 2024 | 5.084 | 5.084 | 5.015 | 5.025 | 4,249,080 | +0.00(+0.00%) |
Jan 24, 2024 | 4.956 | 5.034 | 4.916 | 5.025 | 7,344,814 | +0.11(+2.20%) |
Jan 23, 2024 | 4.936 | 4.951 | 4.872 | 4.916 | 4,310,576 | -0.05(-0.99%) |
Jan 22, 2024 | 4.965 | 4.995 | 4.936 | 4.965 | 9,374,216 | +0.09(+1.82%) |
Jan 19, 2024 | 4.847 | 4.896 | 4.818 | 4.877 | 6,896,493 | +0.02(+0.41%) |
Jan 18, 2024 | 4.867 | 4.887 | 4.798 | 4.857 | 7,531,840 | +0.01(+0.20%) |
Jan 17, 2024 | 4.847 | 4.887 | 4.827 | 4.847 | 8,275,089 | -0.12(-2.38%) |
Jan 16, 2024 | 4.916 | 4.985 | 4.896 | 4.965 | 8,086,757 | +0.28(+5.88%) |
Jan 12, 2024 | 4.709 | 4.729 | 4.654 | 4.690 | 8,362,877 | +0.01(+0.21%) |
Jan 11, 2024 | 4.680 | 4.719 | 4.660 | 4.680 | 12,649,204 | +0.04(+0.85%) |
Jan 10, 2024 | 4.611 | 4.650 | 4.584 | 4.640 | 4,805,822 | +0.04(+0.86%) |
Jan 09, 2024 | 4.630 | 4.630 | 4.581 | 4.601 | 5,204,654 | -0.05(-1.06%) |
Jan 08, 2024 | 4.630 | 4.668 | 4.606 | 4.650 | 5,301,319 | +0.02(+0.43%) |
Jan 05, 2024 | 4.522 | 4.690 | 4.522 | 4.630 | 10,078,850 | +0.19(+4.21%) |
Jan 04, 2024 | 4.404 | 4.502 | 4.397 | 4.443 | 12,746,908 | +0.04(+0.89%) |
Jan 03, 2024 | 4.364 | 4.424 | 4.364 | 4.404 | 9,751,222 | +0.01(+0.22%) |