Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.000 | 6.050 | 5.850 | 6.010 | 206,962 | +0.01(+0.17%) |
Mar 27, 2024 | 6.110 | 6.180 | 6.050 | 6.000 | 630,653 | -0.11(-1.80%) |
Mar 26, 2024 | 6.190 | 6.350 | 6.020 | 6.110 | 978,885 | +0.14(+2.35%) |
Mar 25, 2024 | 5.660 | 6.000 | 5.660 | 5.970 | 138,793 | +0.34(+6.04%) |
Mar 22, 2024 | 5.750 | 5.800 | 5.620 | 5.630 | 66,606 | -0.12(-2.09%) |
Mar 21, 2024 | 5.770 | 5.860 | 5.680 | 5.750 | 87,658 | +0.00(+0.00%) |
Mar 20, 2024 | 5.590 | 5.810 | 5.530 | 5.750 | 83,270 | +0.10(+1.77%) |
Mar 19, 2024 | 5.570 | 5.850 | 5.570 | 5.650 | 106,475 | +0.04(+0.71%) |
Mar 18, 2024 | 5.570 | 5.650 | 5.520 | 5.610 | 121,551 | -0.01(-0.18%) |
Mar 15, 2024 | 5.500 | 5.720 | 5.450 | 5.620 | 451,313 | +0.09(+1.63%) |
Mar 14, 2024 | 5.480 | 5.580 | 5.430 | 5.530 | 124,273 | +0.02(+0.36%) |
Mar 13, 2024 | 5.460 | 5.560 | 5.460 | 5.510 | 78,020 | +0.01(+0.18%) |
Mar 12, 2024 | 5.480 | 5.630 | 5.400 | 5.500 | 93,860 | -0.01(-0.18%) |
Mar 11, 2024 | 5.520 | 5.590 | 5.470 | 5.510 | 77,019 | -0.07(-1.25%) |
Mar 08, 2024 | 5.580 | 5.670 | 5.540 | 5.580 | 161,520 | -0.04(-0.71%) |
Mar 07, 2024 | 5.440 | 5.700 | 5.280 | 5.620 | 201,206 | +0.11(+2.00%) |
Mar 06, 2024 | 5.430 | 5.680 | 5.002 | 5.510 | 216,363 | -0.13(-2.30%) |
Mar 05, 2024 | 4.980 | 6.000 | 4.490 | 5.640 | 402,421 | -0.03(-0.53%) |
Mar 04, 2024 | 5.970 | 6.000 | 5.620 | 5.670 | 223,572 | -0.31(-5.18%) |
Mar 01, 2024 | 6.000 | 6.020 | 5.930 | 5.980 | 181,687 | -0.02(-0.33%) |
Feb 29, 2024 | 6.000 | 6.030 | 5.930 | 6.000 | 97,015 | +0.01(+0.17%) |
Feb 28, 2024 | 5.970 | 6.070 | 5.970 | 5.990 | 49,216 | -0.02(-0.33%) |
Feb 27, 2024 | 5.990 | 6.068 | 5.920 | 6.010 | 318,885 | +0.02(+0.33%) |
Feb 26, 2024 | 6.000 | 6.075 | 5.920 | 5.990 | 129,958 | +0.01(+0.17%) |
Feb 23, 2024 | 5.880 | 6.031 | 5.861 | 5.980 | 57,234 | +0.08(+1.36%) |
Feb 22, 2024 | 5.850 | 5.910 | 5.750 | 5.900 | 127,112 | +0.05(+0.85%) |
Feb 21, 2024 | 5.730 | 5.900 | 5.730 | 5.850 | 66,109 | +0.10(+1.74%) |
Feb 20, 2024 | 5.900 | 5.900 | 5.715 | 5.750 | 113,373 | -0.21(-3.52%) |
Feb 16, 2024 | 5.860 | 6.030 | 5.860 | 5.960 | 125,557 | -0.04(-0.67%) |
Feb 15, 2024 | 6.070 | 6.080 | 5.890 | 6.000 | 213,869 | -0.05(-0.83%) |
Feb 14, 2024 | 6.040 | 6.190 | 5.885 | 6.050 | 297,113 | +0.06(+1.00%) |
Feb 13, 2024 | 5.740 | 6.060 | 5.740 | 5.990 | 283,348 | +0.02(+0.34%) |
Feb 12, 2024 | 5.990 | 6.075 | 5.930 | 5.970 | 152,051 | -0.02(-0.33%) |
Feb 09, 2024 | 5.960 | 6.040 | 5.820 | 5.990 | 70,325 | +0.01(+0.17%) |
Feb 08, 2024 | 5.690 | 6.020 | 5.690 | 5.980 | 62,251 | +0.27(+4.73%) |
Feb 07, 2024 | 5.820 | 5.820 | 5.630 | 5.710 | 52,258 | -0.10(-1.72%) |
Feb 06, 2024 | 5.750 | 5.960 | 5.750 | 5.810 | 96,067 | +0.05(+0.87%) |
Feb 05, 2024 | 5.810 | 5.810 | 5.720 | 5.760 | 59,964 | -0.14(-2.37%) |
Feb 02, 2024 | 5.890 | 5.940 | 5.850 | 5.900 | 37,027 | -0.10(-1.67%) |
Feb 01, 2024 | 5.830 | 6.000 | 5.810 | 6.000 | 54,075 | +0.21(+3.63%) |
Jan 31, 2024 | 5.960 | 5.970 | 5.750 | 5.790 | 79,512 | -0.18(-3.02%) |
Jan 30, 2024 | 6.040 | 6.065 | 5.940 | 5.970 | 65,909 | -0.08(-1.32%) |
Jan 29, 2024 | 5.750 | 6.070 | 5.700 | 6.050 | 112,956 | +0.30(+5.22%) |
Jan 26, 2024 | 5.820 | 5.905 | 5.740 | 5.750 | 68,358 | +0.00(+0.00%) |
Jan 25, 2024 | 5.870 | 5.870 | 5.730 | 5.750 | 113,332 | +0.00(+0.00%) |
Jan 24, 2024 | 5.940 | 5.980 | 5.750 | 5.750 | 61,523 | -0.15(-2.54%) |
Jan 23, 2024 | 5.790 | 5.980 | 5.742 | 5.900 | 109,090 | +0.18(+3.15%) |
Jan 22, 2024 | 5.560 | 5.800 | 5.560 | 5.720 | 210,419 | +0.14(+2.51%) |
Jan 19, 2024 | 5.670 | 5.680 | 5.450 | 5.580 | 117,370 | -0.07(-1.24%) |
Jan 18, 2024 | 5.750 | 5.820 | 5.625 | 5.650 | 117,504 | -0.07(-1.22%) |
Jan 17, 2024 | 5.640 | 5.800 | 5.640 | 5.720 | 79,899 | -0.04(-0.69%) |
Jan 16, 2024 | 5.830 | 5.890 | 5.620 | 5.760 | 79,641 | -0.12(-2.04%) |
Jan 12, 2024 | 6.030 | 6.030 | 5.830 | 5.880 | 117,490 | -0.09(-1.51%) |
Jan 11, 2024 | 5.980 | 5.980 | 5.856 | 5.970 | 75,739 | -0.04(-0.67%) |
Jan 10, 2024 | 5.970 | 6.030 | 5.920 | 6.010 | 111,404 | +0.01(+0.17%) |
Jan 09, 2024 | 6.060 | 6.110 | 5.960 | 6.000 | 106,698 | -0.15(-2.44%) |
Jan 08, 2024 | 6.090 | 6.200 | 6.020 | 6.150 | 112,679 | +0.05(+0.82%) |
Jan 05, 2024 | 6.110 | 6.320 | 6.020 | 6.100 | 174,152 | -0.10(-1.61%) |
Jan 04, 2024 | 6.110 | 6.240 | 6.100 | 6.200 | 90,307 | +0.05(+0.81%) |
Jan 03, 2024 | 6.270 | 6.310 | 6.150 | 6.150 | 127,489 | -0.17(-2.69%) |