Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.670 | 6.000 | 5.670 | 5.965 | 22,918 | +0.26(+4.56%) |
Mar 27, 2024 | 5.720 | 5.800 | 5.660 | 5.705 | 8,877 | +0.03(+0.59%) |
Mar 26, 2024 | 5.712 | 5.720 | 5.671 | 5.671 | 2,472 | -0.06(-1.11%) |
Mar 25, 2024 | 5.870 | 5.880 | 5.700 | 5.735 | 13,229 | -0.13(-2.30%) |
Mar 22, 2024 | 5.510 | 5.870 | 5.510 | 5.870 | 50,099 | +0.11(+1.91%) |
Mar 21, 2024 | 5.950 | 6.000 | 5.750 | 5.760 | 13,257 | -0.10(-1.71%) |
Mar 20, 2024 | 5.650 | 5.860 | 5.630 | 5.860 | 7,795 | +0.21(+3.68%) |
Mar 19, 2024 | 5.544 | 5.800 | 5.544 | 5.652 | 5,395 | -0.30(-5.01%) |
Mar 18, 2024 | 5.930 | 6.012 | 5.930 | 5.950 | 5,010 | -0.10(-1.65%) |
Mar 15, 2024 | 5.960 | 6.050 | 5.960 | 6.050 | 59,467 | +0.14(+2.37%) |
Mar 14, 2024 | 5.860 | 6.110 | 5.860 | 5.910 | 7,751 | -0.07(-1.17%) |
Mar 13, 2024 | 5.990 | 6.050 | 5.950 | 5.980 | 32,256 | -0.04(-0.66%) |
Mar 12, 2024 | 6.000 | 6.140 | 5.872 | 6.020 | 4,635 | -0.08(-1.31%) |
Mar 11, 2024 | 6.000 | 6.100 | 6.000 | 6.100 | 14,422 | +0.01(+0.16%) |
Mar 08, 2024 | 6.100 | 6.150 | 5.980 | 6.090 | 9,800 | -0.20(-3.18%) |
Mar 07, 2024 | 6.160 | 6.290 | 6.160 | 6.290 | 3,965 | +0.08(+1.29%) |
Mar 06, 2024 | 6.010 | 6.230 | 5.995 | 6.210 | 8,836 | -0.20(-3.12%) |
Mar 05, 2024 | 6.320 | 6.420 | 6.192 | 6.410 | 29,739 | +0.23(+3.72%) |
Mar 04, 2024 | 5.900 | 6.180 | 5.900 | 6.180 | 5,262 | +0.23(+3.87%) |
Mar 01, 2024 | 5.860 | 5.950 | 5.690 | 5.950 | 37,644 | +0.15(+2.59%) |
Feb 29, 2024 | 5.800 | 5.845 | 5.750 | 5.800 | 7,715 | +0.00(+0.00%) |
Feb 28, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 529 | -0.20(-3.33%) |
Feb 27, 2024 | 6.100 | 6.100 | 5.908 | 6.000 | 22,104 | +0.07(+1.18%) |
Feb 26, 2024 | 5.903 | 5.930 | 5.780 | 5.930 | 1,034 | -0.06(-1.00%) |
Feb 23, 2024 | 6.020 | 6.020 | 5.872 | 5.990 | 2,448 | -0.08(-1.32%) |
Feb 22, 2024 | 5.927 | 6.070 | 5.927 | 6.070 | 30,476 | +0.07(+1.17%) |
Feb 21, 2024 | 6.050 | 6.050 | 5.926 | 6.000 | 966 | -0.04(-0.66%) |
Feb 20, 2024 | 6.140 | 6.140 | 6.040 | 6.040 | 1,134 | -0.18(-2.89%) |
Feb 16, 2024 | 6.120 | 6.319 | 6.095 | 6.220 | 54,476 | +0.22(+3.67%) |
Feb 15, 2024 | 6.080 | 6.080 | 6.000 | 6.000 | 3,562 | +0.02(+0.33%) |
Feb 14, 2024 | 5.950 | 5.980 | 5.832 | 5.980 | 77,453 | -0.03(-0.47%) |
Feb 13, 2024 | 5.940 | 6.047 | 5.940 | 6.008 | 2,135 | -0.18(-2.86%) |
Feb 12, 2024 | 6.300 | 6.300 | 6.185 | 6.185 | 352 | +0.20(+3.43%) |
Feb 09, 2024 | 6.120 | 6.120 | 5.980 | 5.980 | 10,129 | -0.37(-5.85%) |
Feb 07, 2024 | 6.352 | 0 | -0.11(-1.65%) | |||
Feb 06, 2024 | 6.340 | 6.458 | 6.340 | 6.458 | 758 | +0.17(+2.67%) |
Feb 05, 2024 | 6.295 | 6.295 | 6.196 | 6.290 | 1,103 | -0.06(-0.94%) |
Feb 02, 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 200 | -0.30(-4.57%) |
Feb 01, 2024 | 6.550 | 6.654 | 6.550 | 6.654 | 1,251 | -0.10(-1.43%) |
Jan 31, 2024 | 6.670 | 6.850 | 6.670 | 6.750 | 1,300 | -0.31(-4.39%) |
Jan 30, 2024 | 6.860 | 7.060 | 6.740 | 7.060 | 76,975 | +0.14(+2.06%) |
Jan 29, 2024 | 6.700 | 6.990 | 6.700 | 6.918 | 7,084 | +0.61(+9.67%) |
Jan 26, 2024 | 6.240 | 6.352 | 6.240 | 6.307 | 38,901 | +0.06(+1.01%) |
Jan 25, 2024 | 6.260 | 6.300 | 6.244 | 6.244 | 1,056 | -0.06(-0.89%) |
Jan 24, 2024 | 6.350 | 6.370 | 6.300 | 6.300 | 5,641 | +0.25(+4.13%) |
Jan 22, 2024 | 6.050 | 0 | -0.15(-2.42%) | |||
Jan 19, 2024 | 6.180 | 6.200 | 6.170 | 6.200 | 3,405 | -0.06(-1.04%) |
Jan 18, 2024 | 6.370 | 6.370 | 6.265 | 6.265 | 2,163 | -0.11(-1.73%) |
Jan 16, 2024 | 6.375 | 21 | -0.33(-4.99%) | |||
Jan 12, 2024 | 6.680 | 6.760 | 6.680 | 6.710 | 1,862 | +0.04(+0.60%) |
Jan 11, 2024 | 6.785 | 6.785 | 6.630 | 6.670 | 3,083 | -0.15(-2.23%) |
Jan 10, 2024 | 6.630 | 6.910 | 6.630 | 6.822 | 1,768 | +0.07(+1.07%) |
Jan 09, 2024 | 6.770 | 6.880 | 6.750 | 6.750 | 837 | -0.03(-0.44%) |
Jan 08, 2024 | 6.760 | 6.885 | 6.720 | 6.780 | 4,020 | -0.23(-3.23%) |
Jan 05, 2024 | 7.050 | 7.050 | 7.006 | 7.006 | 4,100 | +0.05(+0.77%) |
Jan 04, 2024 | 7.000 | 7.060 | 6.800 | 6.952 | 1,990 | -0.02(-0.25%) |
Jan 03, 2024 | 6.860 | 6.970 | 6.860 | 6.970 | 1,300 | -0.28(-3.86%) |