Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.430 | 5.370 | 5.350 | 5.350 | 605,083 | -0.06(-1.11%) |
Mar 27, 2024 | 5.370 | 5.420 | 5.350 | 5.410 | 359,616 | +0.07(+1.31%) |
Mar 26, 2024 | 5.440 | 5.492 | 5.340 | 5.340 | 474,349 | -0.09(-1.66%) |
Mar 25, 2024 | 5.420 | 5.465 | 5.410 | 5.430 | 507,039 | -0.03(-0.55%) |
Mar 22, 2024 | 5.390 | 5.540 | 5.330 | 5.460 | 643,007 | +0.08(+1.49%) |
Mar 21, 2024 | 5.450 | 5.535 | 5.370 | 5.380 | 533,629 | -0.04(-0.74%) |
Mar 20, 2024 | 5.300 | 5.475 | 5.300 | 5.420 | 630,225 | +0.10(+1.88%) |
Mar 19, 2024 | 5.420 | 5.420 | 5.280 | 5.320 | 798,122 | -0.11(-2.03%) |
Mar 18, 2024 | 5.600 | 5.600 | 5.420 | 5.430 | 710,190 | -0.13(-2.34%) |
Mar 15, 2024 | 5.560 | 5.610 | 5.511 | 5.560 | 1,890,617 | -0.06(-1.07%) |
Mar 14, 2024 | 5.840 | 5.849 | 5.530 | 5.620 | 1,028,275 | -0.19(-3.27%) |
Mar 13, 2024 | 5.900 | 5.985 | 5.790 | 5.810 | 540,109 | -0.12(-2.02%) |
Mar 12, 2024 | 5.860 | 5.970 | 5.830 | 5.930 | 695,119 | +0.10(+1.72%) |
Mar 11, 2024 | 5.730 | 5.890 | 5.720 | 5.830 | 617,875 | +0.07(+1.22%) |
Mar 08, 2024 | 5.870 | 5.945 | 5.750 | 5.760 | 671,519 | -0.11(-1.87%) |
Mar 07, 2024 | 5.700 | 5.930 | 5.700 | 5.870 | 903,965 | +0.22(+3.89%) |
Mar 06, 2024 | 5.590 | 5.740 | 5.565 | 5.650 | 858,874 | +0.11(+1.99%) |
Mar 05, 2024 | 5.840 | 5.840 | 5.380 | 5.540 | 1,239,624 | -0.36(-6.10%) |
Mar 04, 2024 | 5.850 | 6.030 | 5.820 | 5.900 | 1,313,390 | +0.15(+2.61%) |
Mar 01, 2024 | 5.530 | 5.840 | 5.525 | 5.750 | 946,886 | +0.24(+4.36%) |
Feb 29, 2024 | 5.430 | 5.595 | 5.420 | 5.510 | 753,775 | +0.15(+2.80%) |
Feb 28, 2024 | 5.300 | 5.430 | 5.270 | 5.360 | 661,001 | +0.05(+0.94%) |
Feb 27, 2024 | 5.410 | 5.410 | 5.310 | 5.310 | 730,546 | -0.05(-0.93%) |
Feb 26, 2024 | 5.380 | 5.410 | 5.355 | 5.360 | 572,128 | +0.01(+0.19%) |
Feb 23, 2024 | 5.330 | 5.400 | 5.270 | 5.350 | 649,450 | +0.03(+0.56%) |
Feb 22, 2024 | 5.600 | 5.600 | 5.320 | 5.320 | 956,767 | -0.14(-2.56%) |
Feb 21, 2024 | 5.490 | 5.560 | 5.385 | 5.460 | 987,624 | -0.06(-1.09%) |
Feb 20, 2024 | 5.440 | 5.520 | 5.390 | 5.520 | 1,040,903 | +0.07(+1.28%) |
Feb 16, 2024 | 5.400 | 5.500 | 5.365 | 5.450 | 1,281,774 | +0.04(+0.74%) |
Feb 15, 2024 | 5.550 | 5.600 | 5.400 | 5.410 | 1,020,486 | -0.10(-1.81%) |
Feb 14, 2024 | 5.360 | 5.530 | 5.360 | 5.510 | 638,385 | +0.18(+3.38%) |
Feb 13, 2024 | 5.500 | 5.520 | 5.300 | 5.330 | 1,277,643 | -0.24(-4.31%) |
Feb 12, 2024 | 5.510 | 5.725 | 5.490 | 5.570 | 793,638 | +0.08(+1.46%) |
Feb 09, 2024 | 5.500 | 5.560 | 5.455 | 5.490 | 805,872 | -0.03(-0.54%) |
Feb 08, 2024 | 5.490 | 5.598 | 5.370 | 5.520 | 697,463 | +0.02(+0.36%) |
Feb 07, 2024 | 5.600 | 5.600 | 5.455 | 5.500 | 971,261 | -0.06(-1.08%) |
Feb 06, 2024 | 5.700 | 5.850 | 5.520 | 5.560 | 1,373,586 | -0.08(-1.42%) |
Feb 05, 2024 | 5.700 | 5.748 | 5.510 | 5.640 | 783,326 | -0.07(-1.23%) |
Feb 02, 2024 | 5.780 | 5.780 | 5.660 | 5.710 | 597,978 | -0.06(-1.04%) |
Feb 01, 2024 | 5.750 | 5.870 | 5.690 | 5.770 | 638,701 | +0.06(+1.05%) |
Jan 31, 2024 | 5.840 | 5.840 | 5.710 | 5.710 | 455,784 | -0.10(-1.72%) |
Jan 30, 2024 | 5.990 | 6.020 | 5.810 | 5.810 | 584,107 | -0.14(-2.35%) |
Jan 29, 2024 | 5.940 | 5.970 | 5.870 | 5.950 | 494,185 | +0.01(+0.17%) |
Jan 26, 2024 | 6.100 | 6.120 | 5.900 | 5.940 | 682,571 | -0.17(-2.78%) |
Jan 25, 2024 | 6.220 | 6.230 | 6.100 | 6.110 | 650,283 | -0.06(-0.97%) |
Jan 24, 2024 | 6.250 | 6.290 | 6.145 | 6.170 | 599,720 | -0.08(-1.28%) |
Jan 23, 2024 | 6.200 | 6.270 | 6.160 | 6.250 | 684,772 | +0.09(+1.46%) |
Jan 22, 2024 | 6.090 | 6.190 | 6.080 | 6.160 | 928,173 | +0.11(+1.82%) |
Jan 19, 2024 | 5.960 | 6.110 | 5.930 | 6.050 | 684,488 | +0.16(+2.72%) |
Jan 18, 2024 | 5.870 | 5.915 | 5.820 | 5.890 | 595,828 | +0.13(+2.26%) |
Jan 17, 2024 | 5.850 | 5.880 | 5.650 | 5.760 | 794,848 | -0.16(-2.70%) |
Jan 16, 2024 | 6.050 | 6.050 | 5.870 | 5.920 | 763,200 | -0.16(-2.63%) |
Jan 12, 2024 | 6.180 | 6.210 | 6.010 | 6.080 | 425,664 | -0.11(-1.78%) |
Jan 11, 2024 | 6.120 | 6.240 | 6.080 | 6.190 | 753,578 | +0.05(+0.81%) |
Jan 10, 2024 | 6.120 | 6.200 | 6.080 | 6.140 | 517,617 | +0.02(+0.33%) |
Jan 09, 2024 | 6.150 | 6.160 | 6.080 | 6.120 | 464,153 | -0.08(-1.29%) |
Jan 08, 2024 | 6.100 | 6.280 | 6.080 | 6.200 | 622,857 | +0.15(+2.48%) |
Jan 05, 2024 | 6.020 | 6.165 | 6.020 | 6.050 | 471,157 | -0.02(-0.33%) |
Jan 04, 2024 | 6.110 | 6.130 | 6.025 | 6.070 | 501,041 | -0.08(-1.30%) |
Jan 03, 2024 | 6.300 | 6.340 | 6.140 | 6.150 | 822,503 | -0.19(-3.00%) |