Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.990 | 6.090 | 5.950 | 5.975 | 54,873 | -0.03(-0.42%) |
Mar 27, 2024 | 5.870 | 6.120 | 6.000 | 117,978 | +0.02(+0.33%) | |
Mar 26, 2024 | 6.010 | 6.010 | 5.860 | 5.980 | 36,736 | -0.04(-0.66%) |
Mar 25, 2024 | 6.030 | 6.110 | 5.766 | 6.020 | 136,223 | +0.06(+1.01%) |
Mar 22, 2024 | 5.960 | 6.087 | 5.900 | 5.960 | 45,774 | -0.04(-0.67%) |
Mar 21, 2024 | 5.770 | 6.170 | 5.770 | 6.000 | 75,058 | +0.25(+4.35%) |
Mar 20, 2024 | 5.860 | 6.260 | 5.660 | 5.750 | 42,625 | -0.01(-0.17%) |
Mar 19, 2024 | 5.100 | 5.770 | 5.100 | 5.760 | 21,838 | +0.67(+13.16%) |
Mar 18, 2024 | 5.120 | 5.176 | 5.080 | 5.090 | 2,599 | +0.01(+0.20%) |
Mar 15, 2024 | 5.030 | 5.200 | 5.030 | 5.080 | 1,322 | -0.02(-0.39%) |
Mar 14, 2024 | 5.170 | 5.170 | 5.015 | 5.100 | 4,760 | -0.14(-2.67%) |
Mar 13, 2024 | 5.060 | 5.240 | 5.000 | 5.240 | 73,290 | +0.20(+4.07%) |
Mar 12, 2024 | 5.040 | 5.110 | 4.900 | 5.035 | 3,963 | +0.01(+0.20%) |
Mar 11, 2024 | 5.020 | 5.025 | 4.909 | 5.025 | 795 | -0.12(-2.43%) |
Mar 08, 2024 | 5.010 | 5.160 | 5.010 | 5.150 | 3,219 | -0.05(-0.96%) |
Mar 07, 2024 | 5.150 | 5.274 | 4.990 | 5.200 | 4,272 | -0.04(-0.76%) |
Mar 06, 2024 | 5.030 | 5.270 | 5.030 | 5.240 | 795 | +0.08(+1.55%) |
Mar 05, 2024 | 4.960 | 5.290 | 4.865 | 5.160 | 18,027 | +0.20(+4.03%) |
Mar 04, 2024 | 5.400 | 5.400 | 4.710 | 4.960 | 49,480 | -0.34(-6.42%) |
Mar 01, 2024 | 4.930 | 5.320 | 4.930 | 5.300 | 91,285 | +0.26(+5.16%) |
Feb 29, 2024 | 4.800 | 5.210 | 4.800 | 5.040 | 9,225 | +0.16(+3.28%) |
Feb 28, 2024 | 4.850 | 4.990 | 4.850 | 4.880 | 13,132 | +0.02(+0.41%) |
Feb 27, 2024 | 4.680 | 4.980 | 4.680 | 4.860 | 17,961 | +0.06(+1.25%) |
Feb 26, 2024 | 4.930 | 4.950 | 4.710 | 4.800 | 63,692 | -0.14(-2.83%) |
Feb 23, 2024 | 5.100 | 5.150 | 4.910 | 4.940 | 66,741 | -0.20(-3.89%) |
Feb 22, 2024 | 5.140 | 5.220 | 4.950 | 5.140 | 36,856 | +0.02(+0.39%) |
Feb 21, 2024 | 5.290 | 5.450 | 5.120 | 5.120 | 15,655 | -0.28(-5.19%) |
Feb 20, 2024 | 5.400 | 5.600 | 5.290 | 5.400 | 13,022 | -0.05(-0.92%) |
Feb 16, 2024 | 5.370 | 5.500 | 5.200 | 5.450 | 5,422 | -0.04(-0.73%) |
Feb 15, 2024 | 5.360 | 5.550 | 5.360 | 5.490 | 2,863 | +0.04(+0.73%) |
Feb 14, 2024 | 5.450 | 5.595 | 5.360 | 5.450 | 7,460 | -0.05(-0.91%) |
Feb 13, 2024 | 5.290 | 5.660 | 5.290 | 5.500 | 3,215 | +0.06(+1.10%) |
Feb 12, 2024 | 5.480 | 5.700 | 5.340 | 5.440 | 12,012 | -0.06(-1.09%) |
Feb 09, 2024 | 5.450 | 5.870 | 5.450 | 5.500 | 21,088 | +0.13(+2.42%) |
Feb 08, 2024 | 5.200 | 5.500 | 5.200 | 5.370 | 1,708 | -0.08(-1.47%) |
Feb 07, 2024 | 5.500 | 5.550 | 5.270 | 5.450 | 2,876 | -0.03(-0.55%) |
Feb 06, 2024 | 5.750 | 5.970 | 5.480 | 5.480 | 5,021 | -0.01(-0.18%) |
Feb 05, 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 502 | -0.11(-1.96%) |
Feb 02, 2024 | 5.750 | 5.970 | 5.510 | 5.600 | 15,477 | -0.14(-2.44%) |
Feb 01, 2024 | 5.550 | 5.750 | 5.430 | 5.740 | 19,093 | +0.14(+2.50%) |
Jan 31, 2024 | 5.550 | 5.745 | 5.550 | 5.600 | 2,375 | -0.15(-2.61%) |
Jan 30, 2024 | 5.520 | 5.750 | 5.520 | 5.750 | 4,569 | +0.23(+4.17%) |
Jan 29, 2024 | 5.500 | 5.600 | 5.500 | 5.520 | 1,394 | +0.02(+0.36%) |
Jan 26, 2024 | 5.660 | 5.720 | 5.500 | 5.500 | 1,754 | -0.01(-0.18%) |
Jan 25, 2024 | 5.940 | 5.940 | 5.510 | 5.510 | 5,952 | -0.39(-6.61%) |
Jan 24, 2024 | 5.790 | 6.190 | 5.710 | 5.900 | 9,645 | -0.03(-0.51%) |
Jan 23, 2024 | 5.710 | 5.955 | 5.710 | 5.930 | 2,123 | -0.22(-3.58%) |
Jan 22, 2024 | 6.060 | 6.150 | 5.935 | 6.150 | 1,964 | +0.22(+3.71%) |
Jan 19, 2024 | 6.260 | 6.260 | 5.750 | 5.930 | 28,170 | -0.19(-3.10%) |
Jan 18, 2024 | 6.160 | 6.170 | 6.110 | 6.120 | 8,151 | -0.03(-0.49%) |
Jan 17, 2024 | 5.930 | 6.280 | 5.930 | 6.150 | 4,745 | +0.23(+3.89%) |
Jan 16, 2024 | 6.070 | 5.920 | 5.920 | 5.920 | 833 | -0.14(-2.31%) |
Jan 12, 2024 | 6.050 | 6.110 | 5.860 | 6.060 | 3,717 | +0.07(+1.17%) |
Jan 11, 2024 | 5.880 | 5.990 | 5.765 | 5.990 | 2,418 | +0.26(+4.54%) |
Jan 10, 2024 | 5.860 | 5.970 | 5.710 | 5.730 | 1,339 | -0.11(-1.88%) |
Jan 09, 2024 | 5.640 | 6.040 | 5.640 | 5.840 | 1,703 | +0.21(+3.73%) |
Jan 08, 2024 | 5.580 | 5.630 | 5.210 | 5.630 | 4,690 | +0.20(+3.68%) |
Jan 05, 2024 | 5.450 | 5.690 | 5.430 | 5.430 | 2,655 | +0.00(+0.00%) |
Jan 04, 2024 | 5.380 | 5.700 | 5.330 | 5.430 | 5,212 | +0.07(+1.31%) |
Jan 03, 2024 | 5.120 | 5.450 | 5.120 | 5.360 | 8,865 | +0.24(+4.69%) |