Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.600 | 5.850 | 5.600 | 5.810 | 125,027 | -0.03(-0.51%) |
Mar 27, 2024 | 6.000 | 6.030 | 5.780 | 5.840 | 199,508 | -0.09(-1.52%) |
Mar 26, 2024 | 5.720 | 5.930 | 5.720 | 5.930 | 153,875 | +0.13(+2.24%) |
Mar 25, 2024 | 5.970 | 5.970 | 5.790 | 5.800 | 44,824 | -0.09(-1.53%) |
Mar 22, 2024 | 5.875 | 5.910 | 5.850 | 5.890 | 38,999 | +0.05(+0.86%) |
Mar 21, 2024 | 5.820 | 5.900 | 5.820 | 5.840 | 76,161 | -0.06(-1.02%) |
Mar 20, 2024 | 5.750 | 5.900 | 5.750 | 5.900 | 87,600 | +0.11(+1.90%) |
Mar 19, 2024 | 5.630 | 5.840 | 5.630 | 5.790 | 64,881 | +0.12(+2.12%) |
Mar 18, 2024 | 5.850 | 5.850 | 5.545 | 5.670 | 75,354 | +0.11(+1.98%) |
Mar 15, 2024 | 5.460 | 5.570 | 5.440 | 5.560 | 43,439 | +0.17(+3.15%) |
Mar 14, 2024 | 5.300 | 5.450 | 5.300 | 5.390 | 52,961 | +0.02(+0.37%) |
Mar 13, 2024 | 5.380 | 5.510 | 5.360 | 5.370 | 27,347 | -0.02(-0.37%) |
Mar 12, 2024 | 5.410 | 5.410 | 5.310 | 5.390 | 59,344 | +0.13(+2.57%) |
Mar 11, 2024 | 5.300 | 5.450 | 5.170 | 5.255 | 99,827 | -0.21(-3.75%) |
Mar 08, 2024 | 5.390 | 5.600 | 5.390 | 5.460 | 100,891 | -0.14(-2.50%) |
Mar 07, 2024 | 5.650 | 5.650 | 5.580 | 5.600 | 51,975 | -0.32(-5.41%) |
Mar 06, 2024 | 5.820 | 5.960 | 5.820 | 5.920 | 54,443 | +0.17(+2.87%) |
Mar 05, 2024 | 5.670 | 5.835 | 5.670 | 5.755 | 48,863 | +0.06(+1.14%) |
Mar 04, 2024 | 5.820 | 5.874 | 5.650 | 5.690 | 73,333 | -0.13(-2.23%) |
Mar 01, 2024 | 5.980 | 5.980 | 5.752 | 5.820 | 122,626 | +0.04(+0.69%) |
Feb 29, 2024 | 5.860 | 5.860 | 5.760 | 5.780 | 1,738,066 | -0.04(-0.69%) |
Feb 28, 2024 | 6.000 | 6.000 | 5.750 | 5.820 | 224,190 | -0.14(-2.34%) |
Feb 27, 2024 | 6.020 | 6.020 | 5.870 | 5.959 | 44,053 | -0.01(-0.18%) |
Feb 26, 2024 | 6.050 | 6.050 | 5.750 | 5.970 | 177,559 | -0.08(-1.32%) |
Feb 23, 2024 | 5.780 | 6.055 | 5.780 | 6.050 | 34,124 | +0.06(+1.00%) |
Feb 22, 2024 | 5.850 | 6.059 | 5.850 | 5.990 | 179,124 | +0.19(+3.28%) |
Feb 21, 2024 | 5.860 | 5.860 | 5.790 | 5.800 | 47,206 | +0.10(+1.75%) |
Feb 20, 2024 | 5.820 | 5.820 | 5.540 | 5.700 | 41,477 | -0.01(-0.18%) |
Feb 16, 2024 | 5.600 | 5.730 | 5.600 | 5.710 | 96,370 | -0.04(-0.72%) |
Feb 15, 2024 | 5.850 | 5.860 | 5.681 | 5.751 | 69,791 | +0.05(+0.90%) |
Feb 14, 2024 | 5.800 | 5.800 | 5.660 | 5.700 | 1,906,512 | -0.13(-2.23%) |
Feb 13, 2024 | 6.000 | 6.000 | 5.830 | 5.830 | 286,435 | -0.41(-6.57%) |
Feb 12, 2024 | 6.210 | 6.386 | 6.210 | 6.240 | 96,156 | +0.02(+0.32%) |
Feb 09, 2024 | 6.260 | 6.290 | 6.000 | 6.220 | 244,467 | -0.29(-4.45%) |
Feb 08, 2024 | 6.500 | 6.520 | 6.430 | 6.510 | 69,703 | +0.06(+1.01%) |
Feb 07, 2024 | 6.500 | 6.500 | 6.210 | 6.445 | 126,965 | +0.19(+2.96%) |
Feb 06, 2024 | 6.200 | 6.260 | 6.200 | 6.260 | 101,939 | +0.11(+1.79%) |
Feb 05, 2024 | 6.140 | 6.200 | 6.070 | 6.150 | 125,053 | +0.13(+2.16%) |
Feb 02, 2024 | 6.000 | 6.020 | 5.930 | 6.020 | 163,315 | -0.08(-1.31%) |
Feb 01, 2024 | 6.200 | 6.200 | 6.050 | 6.100 | 51,249 | +0.06(+0.99%) |
Jan 31, 2024 | 6.060 | 6.140 | 6.010 | 6.040 | 134,596 | +0.03(+0.50%) |
Jan 30, 2024 | 6.030 | 6.030 | 5.970 | 6.010 | 65,522 | +0.03(+0.50%) |
Jan 29, 2024 | 5.840 | 5.980 | 5.840 | 5.980 | 58,922 | +0.20(+3.51%) |
Jan 26, 2024 | 5.745 | 5.790 | 5.720 | 5.777 | 42,575 | +0.06(+1.00%) |
Jan 25, 2024 | 5.770 | 5.770 | 5.710 | 5.720 | 61,625 | -0.04(-0.69%) |
Jan 24, 2024 | 5.790 | 5.790 | 5.710 | 5.760 | 56,721 | -0.04(-0.69%) |
Jan 23, 2024 | 5.810 | 5.810 | 5.747 | 5.800 | 45,248 | -0.06(-1.02%) |
Jan 22, 2024 | 5.840 | 5.900 | 5.780 | 5.860 | 92,371 | +0.04(+0.77%) |
Jan 19, 2024 | 5.740 | 5.830 | 5.740 | 5.815 | 49,150 | -0.08(-1.37%) |
Jan 18, 2024 | 5.900 | 5.900 | 5.780 | 5.896 | 82,826 | +0.19(+3.26%) |
Jan 17, 2024 | 5.690 | 5.710 | 5.660 | 5.710 | 80,566 | +0.06(+1.06%) |
Jan 16, 2024 | 5.730 | 5.730 | 5.630 | 5.650 | 111,980 | -0.12(-2.08%) |
Jan 12, 2024 | 5.800 | 5.800 | 5.700 | 5.770 | 27,714 | -0.08(-1.37%) |
Jan 11, 2024 | 5.660 | 6.000 | 5.660 | 5.850 | 62,464 | +0.10(+1.74%) |
Jan 10, 2024 | 5.770 | 5.800 | 5.740 | 5.750 | 220,206 | +0.16(+2.86%) |
Jan 09, 2024 | 5.620 | 5.620 | 5.570 | 5.590 | 71,755 | -0.03(-0.53%) |
Jan 08, 2024 | 5.565 | 5.620 | 5.510 | 5.620 | 93,068 | +0.08(+1.44%) |
Jan 05, 2024 | 5.545 | 5.590 | 5.540 | 5.540 | 50,041 | -0.05(-0.90%) |
Jan 04, 2024 | 5.620 | 5.650 | 5.450 | 5.590 | 94,171 | +0.32(+6.08%) |
Jan 03, 2024 | 5.120 | 5.350 | 5.080 | 5.270 | 72,823 | -0.07(-1.31%) |