Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.750 | 5.820 | 5.745 | 5.760 | 282,240 | +0.01(+0.17%) |
Mar 27, 2024 | 5.790 | 5.800 | 5.725 | 5.750 | 294,516 | -0.01(-0.17%) |
Mar 26, 2024 | 5.850 | 5.880 | 5.745 | 5.760 | 359,066 | -0.07(-1.20%) |
Mar 25, 2024 | 5.870 | 5.920 | 5.820 | 5.830 | 110,435 | -0.02(-0.34%) |
Mar 22, 2024 | 5.830 | 5.970 | 5.815 | 5.850 | 155,672 | +0.02(+0.34%) |
Mar 21, 2024 | 5.890 | 5.910 | 5.810 | 5.830 | 200,590 | -0.04(-0.68%) |
Mar 20, 2024 | 5.910 | 5.940 | 5.860 | 5.870 | 215,883 | -0.03(-0.51%) |
Mar 19, 2024 | 5.910 | 5.970 | 5.880 | 5.900 | 119,663 | -0.03(-0.51%) |
Mar 18, 2024 | 5.990 | 6.050 | 5.920 | 5.930 | 1,672,014 | -0.06(-1.00%) |
Mar 15, 2024 | 5.970 | 6.195 | 5.970 | 5.990 | 640,678 | +0.03(+0.50%) |
Mar 14, 2024 | 5.880 | 5.970 | 5.830 | 5.960 | 252,060 | +0.10(+1.71%) |
Mar 13, 2024 | 5.860 | 5.920 | 5.850 | 5.860 | 137,967 | +0.02(+0.34%) |
Mar 12, 2024 | 5.900 | 5.910 | 5.825 | 5.840 | 222,758 | -0.06(-1.02%) |
Mar 11, 2024 | 5.810 | 5.920 | 5.800 | 5.900 | 353,405 | +0.07(+1.20%) |
Mar 08, 2024 | 5.890 | 5.970 | 5.800 | 5.830 | 265,140 | -0.06(-1.02%) |
Mar 07, 2024 | 5.970 | 6.050 | 5.890 | 5.890 | 293,699 | -0.09(-1.51%) |
Mar 06, 2024 | 5.950 | 6.025 | 5.950 | 5.980 | 275,259 | +0.06(+1.01%) |
Mar 05, 2024 | 5.990 | 6.000 | 5.775 | 5.920 | 364,155 | -0.08(-1.33%) |
Mar 04, 2024 | 6.040 | 6.145 | 6.000 | 6.000 | 375,170 | -0.05(-0.83%) |
Mar 01, 2024 | 5.930 | 6.080 | 5.920 | 6.050 | 575,900 | +0.14(+2.37%) |
Feb 29, 2024 | 5.880 | 5.920 | 5.835 | 5.910 | 296,128 | +0.05(+0.85%) |
Feb 28, 2024 | 5.920 | 5.950 | 5.860 | 5.860 | 311,783 | -0.06(-1.01%) |
Feb 27, 2024 | 5.830 | 5.950 | 5.830 | 5.920 | 368,225 | +0.09(+1.54%) |
Feb 26, 2024 | 5.750 | 5.880 | 5.730 | 5.830 | 648,004 | +0.06(+1.04%) |
Feb 23, 2024 | 5.750 | 5.810 | 5.730 | 5.770 | 648,009 | +0.02(+0.35%) |
Feb 22, 2024 | 5.770 | 5.793 | 5.730 | 5.750 | 318,998 | -0.02(-0.35%) |
Feb 21, 2024 | 5.760 | 5.790 | 5.745 | 5.770 | 233,926 | +0.03(+0.52%) |
Feb 20, 2024 | 5.820 | 5.825 | 5.720 | 5.740 | 382,451 | -0.08(-1.37%) |
Feb 16, 2024 | 5.760 | 5.846 | 5.728 | 5.820 | 323,886 | +0.05(+0.87%) |
Feb 15, 2024 | 5.800 | 5.870 | 5.760 | 5.770 | 411,484 | -0.04(-0.69%) |
Feb 14, 2024 | 5.820 | 5.860 | 5.790 | 5.810 | 366,102 | +0.01(+0.17%) |
Feb 13, 2024 | 5.830 | 5.860 | 5.770 | 5.800 | 256,743 | -0.03(-0.51%) |
Feb 12, 2024 | 5.800 | 5.880 | 5.790 | 5.830 | 408,507 | +0.00(+0.00%) |
Feb 09, 2024 | 5.650 | 5.900 | 5.650 | 5.830 | 788,988 | +0.06(+1.04%) |
Feb 08, 2024 | 5.900 | 5.990 | 5.745 | 5.770 | 765,268 | -0.19(-3.19%) |
Feb 07, 2024 | 5.800 | 5.989 | 5.800 | 5.960 | 797,212 | +0.20(+3.47%) |
Feb 06, 2024 | 5.710 | 5.800 | 5.710 | 5.760 | 419,016 | +0.01(+0.17%) |
Feb 05, 2024 | 5.780 | 5.800 | 5.660 | 5.750 | 708,564 | -0.07(-1.20%) |
Feb 02, 2024 | 5.820 | 5.840 | 5.740 | 5.820 | 523,440 | -0.01(-0.17%) |
Feb 01, 2024 | 5.820 | 5.970 | 5.800 | 5.830 | 350,819 | +0.02(+0.34%) |
Jan 31, 2024 | 5.800 | 5.910 | 5.790 | 5.810 | 234,605 | -0.03(-0.51%) |
Jan 30, 2024 | 5.790 | 5.938 | 5.750 | 5.840 | 254,978 | -0.01(-0.17%) |
Jan 29, 2024 | 5.690 | 5.890 | 5.690 | 5.850 | 441,658 | +0.08(+1.39%) |
Jan 26, 2024 | 5.500 | 5.800 | 5.430 | 5.770 | 645,638 | +0.28(+5.10%) |
Jan 25, 2024 | 5.290 | 5.500 | 5.250 | 5.490 | 361,978 | +0.22(+4.17%) |
Jan 24, 2024 | 5.200 | 5.340 | 5.160 | 5.270 | 323,578 | +0.11(+2.13%) |
Jan 23, 2024 | 5.280 | 5.310 | 5.140 | 5.160 | 269,640 | -0.12(-2.27%) |
Jan 22, 2024 | 5.130 | 5.410 | 5.130 | 5.280 | 411,804 | +0.12(+2.33%) |
Jan 19, 2024 | 5.120 | 5.170 | 4.970 | 5.160 | 754,745 | +0.06(+1.18%) |
Jan 18, 2024 | 5.000 | 5.160 | 4.990 | 5.100 | 390,847 | +0.10(+2.00%) |
Jan 17, 2024 | 5.170 | 5.190 | 4.890 | 5.000 | 726,673 | -0.25(-4.76%) |
Jan 16, 2024 | 5.200 | 5.270 | 5.180 | 5.250 | 426,192 | -0.03(-0.57%) |
Jan 12, 2024 | 5.470 | 5.482 | 5.230 | 5.280 | 247,596 | -0.12(-2.22%) |
Jan 11, 2024 | 5.480 | 5.490 | 5.340 | 5.400 | 283,837 | -0.05(-0.92%) |
Jan 10, 2024 | 5.360 | 5.460 | 5.310 | 5.450 | 291,956 | +0.08(+1.49%) |
Jan 09, 2024 | 5.360 | 5.400 | 5.310 | 5.370 | 298,742 | -0.03(-0.56%) |
Jan 08, 2024 | 5.580 | 5.580 | 5.295 | 5.400 | 486,506 | -0.15(-2.70%) |
Jan 05, 2024 | 5.650 | 5.691 | 5.550 | 5.550 | 351,623 | -0.02(-0.36%) |
Jan 04, 2024 | 5.600 | 5.630 | 5.535 | 5.570 | 361,293 | -0.01(-0.18%) |
Jan 03, 2024 | 5.500 | 5.590 | 5.450 | 5.580 | 324,439 | +0.08(+1.45%) |