Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.340 | 5.440 | 5.375 | 5.420 | 146,718 | +0.11(+2.07%) |
Mar 27, 2024 | 5.270 | 5.360 | 5.260 | 5.310 | 114,705 | +0.04(+0.76%) |
Mar 26, 2024 | 5.370 | 5.420 | 5.260 | 5.270 | 65,880 | -0.04(-0.75%) |
Mar 25, 2024 | 5.540 | 5.544 | 5.305 | 5.310 | 79,825 | -0.20(-3.63%) |
Mar 22, 2024 | 5.540 | 5.570 | 5.440 | 5.510 | 117,393 | -0.02(-0.36%) |
Mar 21, 2024 | 5.600 | 5.630 | 5.500 | 5.530 | 102,698 | -0.07(-1.25%) |
Mar 20, 2024 | 5.370 | 5.612 | 5.320 | 5.600 | 125,402 | +0.23(+4.28%) |
Mar 19, 2024 | 5.270 | 5.400 | 5.270 | 5.370 | 92,672 | +0.07(+1.32%) |
Mar 18, 2024 | 5.320 | 5.420 | 5.280 | 5.300 | 93,657 | -0.02(-0.38%) |
Mar 15, 2024 | 5.330 | 5.430 | 5.250 | 5.320 | 302,400 | -0.03(-0.56%) |
Mar 14, 2024 | 5.520 | 5.520 | 5.350 | 5.350 | 100,556 | -0.17(-3.08%) |
Mar 13, 2024 | 5.440 | 5.540 | 5.440 | 5.520 | 121,823 | +0.06(+1.10%) |
Mar 12, 2024 | 5.500 | 5.560 | 5.430 | 5.460 | 91,196 | -0.03(-0.55%) |
Mar 11, 2024 | 5.520 | 5.556 | 5.480 | 5.490 | 59,194 | -0.07(-1.26%) |
Mar 08, 2024 | 5.600 | 5.645 | 5.520 | 5.560 | 82,913 | +0.02(+0.36%) |
Mar 07, 2024 | 5.660 | 5.660 | 5.540 | 5.540 | 70,526 | -0.05(-0.89%) |
Mar 06, 2024 | 5.590 | 5.645 | 5.540 | 5.590 | 77,158 | +0.06(+1.08%) |
Mar 05, 2024 | 5.570 | 5.640 | 5.530 | 5.530 | 81,249 | -0.08(-1.43%) |
Mar 04, 2024 | 5.740 | 5.740 | 5.590 | 5.610 | 82,819 | -0.07(-1.23%) |
Mar 01, 2024 | 5.770 | 5.800 | 5.670 | 5.680 | 89,079 | -0.12(-2.07%) |
Feb 29, 2024 | 5.820 | 5.830 | 5.750 | 5.800 | 70,711 | +0.07(+1.22%) |
Feb 28, 2024 | 5.630 | 5.760 | 5.630 | 5.730 | 108,378 | +0.08(+1.42%) |
Feb 27, 2024 | 5.700 | 5.750 | 5.650 | 5.650 | 100,633 | -0.04(-0.70%) |
Feb 26, 2024 | 5.740 | 5.770 | 5.660 | 5.690 | 121,111 | -0.09(-1.56%) |
Feb 23, 2024 | 5.820 | 5.820 | 5.760 | 5.780 | 79,236 | -0.07(-1.20%) |
Feb 22, 2024 | 5.790 | 5.860 | 5.720 | 5.850 | 79,481 | +0.06(+1.04%) |
Feb 21, 2024 | 5.700 | 5.860 | 5.695 | 5.790 | 99,648 | +0.07(+1.22%) |
Feb 20, 2024 | 5.790 | 5.830 | 5.710 | 5.720 | 104,811 | -0.17(-2.89%) |
Feb 16, 2024 | 6.000 | 6.040 | 5.880 | 5.890 | 134,009 | -0.15(-2.48%) |
Feb 15, 2024 | 5.820 | 6.075 | 5.790 | 6.040 | 177,046 | +0.21(+3.60%) |
Feb 14, 2024 | 5.860 | 5.940 | 5.700 | 5.830 | 167,815 | +0.08(+1.39%) |
Feb 13, 2024 | 5.990 | 6.000 | 5.750 | 5.750 | 187,431 | -0.37(-6.05%) |
Feb 12, 2024 | 6.330 | 6.400 | 6.110 | 6.120 | 238,768 | -0.22(-3.47%) |
Feb 09, 2024 | 6.080 | 6.430 | 5.810 | 6.340 | 222,141 | +0.13(+2.09%) |
Feb 08, 2024 | 6.060 | 6.220 | 5.720 | 6.210 | 198,430 | +0.12(+1.97%) |
Feb 07, 2024 | 6.160 | 6.160 | 6.070 | 6.090 | 48,411 | -0.05(-0.81%) |
Feb 06, 2024 | 6.020 | 6.160 | 6.010 | 6.140 | 62,730 | +0.09(+1.49%) |
Feb 05, 2024 | 6.070 | 6.090 | 5.970 | 6.050 | 74,094 | -0.04(-0.66%) |
Feb 02, 2024 | 6.240 | 6.280 | 6.050 | 6.090 | 83,256 | -0.19(-3.03%) |
Feb 01, 2024 | 6.180 | 6.300 | 6.100 | 6.280 | 78,925 | +0.14(+2.28%) |
Jan 31, 2024 | 6.340 | 6.340 | 6.140 | 6.140 | 111,042 | -0.21(-3.31%) |
Jan 30, 2024 | 6.450 | 6.470 | 6.280 | 6.350 | 62,964 | -0.08(-1.24%) |
Jan 29, 2024 | 6.650 | 6.650 | 6.390 | 6.430 | 79,684 | -0.22(-3.31%) |
Jan 26, 2024 | 6.630 | 6.650 | 6.550 | 6.650 | 92,197 | +0.01(+0.15%) |
Jan 25, 2024 | 6.540 | 6.640 | 6.470 | 6.640 | 159,912 | +0.18(+2.79%) |
Jan 24, 2024 | 6.560 | 6.560 | 6.380 | 6.460 | 73,225 | -0.05(-0.77%) |
Jan 23, 2024 | 6.580 | 6.610 | 6.450 | 6.510 | 138,637 | +0.02(+0.31%) |
Jan 22, 2024 | 6.320 | 6.519 | 6.310 | 6.490 | 105,241 | +0.21(+3.34%) |
Jan 19, 2024 | 6.300 | 6.300 | 6.150 | 6.280 | 70,451 | +0.01(+0.16%) |
Jan 18, 2024 | 6.240 | 6.300 | 6.220 | 6.270 | 47,919 | +0.03(+0.48%) |
Jan 17, 2024 | 6.040 | 6.260 | 6.020 | 6.240 | 103,231 | +0.13(+2.13%) |
Jan 16, 2024 | 6.210 | 6.210 | 6.060 | 6.110 | 86,997 | -0.12(-1.93%) |
Jan 12, 2024 | 6.330 | 6.390 | 6.230 | 6.230 | 66,456 | -0.06(-0.95%) |
Jan 11, 2024 | 6.240 | 6.300 | 6.150 | 6.290 | 83,117 | +0.02(+0.32%) |
Jan 10, 2024 | 6.230 | 6.271 | 6.120 | 6.270 | 73,872 | +0.02(+0.32%) |
Jan 09, 2024 | 6.310 | 6.370 | 6.230 | 6.250 | 81,484 | -0.16(-2.50%) |
Jan 08, 2024 | 6.440 | 6.515 | 6.340 | 6.410 | 61,684 | -0.06(-0.93%) |
Jan 05, 2024 | 6.520 | 6.600 | 6.410 | 6.470 | 197,886 | -0.02(-0.31%) |
Jan 04, 2024 | 6.450 | 6.570 | 6.445 | 6.490 | 95,042 | +0.09(+1.41%) |
Jan 03, 2024 | 6.540 | 6.560 | 6.400 | 6.400 | 79,954 | -0.15(-2.29%) |