Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.160 | 6.155 | 6.140 | 6.160 | 770,829 | +0.04(+0.65%) |
Mar 27, 2024 | 5.960 | 6.130 | 5.955 | 6.120 | 576,532 | +0.17(+2.86%) |
Mar 26, 2024 | 6.130 | 6.160 | 5.940 | 5.950 | 1,074,076 | -0.16(-2.62%) |
Mar 25, 2024 | 6.080 | 6.185 | 6.080 | 6.110 | 910,359 | +0.07(+1.16%) |
Mar 22, 2024 | 6.130 | 6.240 | 5.990 | 6.040 | 1,133,763 | -0.08(-1.31%) |
Mar 21, 2024 | 5.880 | 6.150 | 5.861 | 6.120 | 1,534,057 | +0.25(+4.26%) |
Mar 20, 2024 | 5.890 | 5.975 | 5.750 | 5.870 | 1,931,512 | -0.09(-1.51%) |
Mar 19, 2024 | 5.880 | 5.970 | 5.840 | 5.960 | 1,670,818 | +0.08(+1.36%) |
Mar 18, 2024 | 5.960 | 5.970 | 5.790 | 5.880 | 1,831,862 | -0.07(-1.18%) |
Mar 15, 2024 | 5.560 | 6.025 | 5.560 | 5.950 | 15,563,753 | +0.35(+6.25%) |
Mar 14, 2024 | 5.630 | 5.695 | 5.560 | 5.600 | 1,539,072 | -0.03(-0.53%) |
Mar 13, 2024 | 5.660 | 5.770 | 5.530 | 5.630 | 1,654,838 | +0.03(+0.54%) |
Mar 12, 2024 | 5.660 | 5.660 | 5.495 | 5.600 | 1,688,195 | +0.01(+0.18%) |
Mar 11, 2024 | 5.580 | 5.670 | 5.470 | 5.590 | 2,390,170 | -0.01(-0.18%) |
Mar 08, 2024 | 5.750 | 5.850 | 5.465 | 5.600 | 1,925,307 | -0.11(-1.93%) |
Mar 07, 2024 | 5.450 | 5.760 | 5.450 | 5.710 | 1,644,665 | +0.29(+5.35%) |
Mar 06, 2024 | 5.450 | 5.577 | 5.300 | 5.420 | 1,993,156 | +0.07(+1.31%) |
Mar 05, 2024 | 5.400 | 5.430 | 5.310 | 5.350 | 1,761,199 | -0.06(-1.11%) |
Mar 04, 2024 | 5.500 | 5.580 | 5.215 | 5.410 | 3,957,025 | -0.27(-4.75%) |
Mar 01, 2024 | 5.510 | 5.800 | 5.485 | 5.680 | 1,362,621 | +0.29(+5.38%) |
Feb 29, 2024 | 5.520 | 5.615 | 5.340 | 5.390 | 1,669,459 | -0.02(-0.37%) |
Feb 28, 2024 | 5.550 | 5.665 | 5.410 | 5.410 | 1,702,514 | -0.11(-1.99%) |
Feb 27, 2024 | 5.530 | 5.725 | 5.475 | 5.520 | 1,956,269 | +0.04(+0.73%) |
Feb 26, 2024 | 5.510 | 5.650 | 5.455 | 5.480 | 1,481,380 | -0.07(-1.26%) |
Feb 23, 2024 | 5.540 | 5.630 | 5.485 | 5.550 | 1,212,707 | -0.02(-0.36%) |
Feb 22, 2024 | 5.660 | 5.710 | 5.495 | 5.570 | 1,527,795 | -0.11(-1.94%) |
Feb 21, 2024 | 6.060 | 6.110 | 5.620 | 5.680 | 1,417,915 | -0.38(-6.27%) |
Feb 20, 2024 | 5.860 | 6.465 | 5.690 | 6.060 | 1,249,580 | -0.04(-0.66%) |
Feb 16, 2024 | 6.230 | 6.230 | 6.005 | 6.100 | 1,020,833 | -0.08(-1.29%) |
Feb 15, 2024 | 5.930 | 6.220 | 5.930 | 6.180 | 858,847 | +0.24(+4.04%) |
Feb 14, 2024 | 5.970 | 6.035 | 5.890 | 5.940 | 644,414 | +0.06(+1.02%) |
Feb 13, 2024 | 5.980 | 6.060 | 5.815 | 5.880 | 938,879 | -0.19(-3.13%) |
Feb 12, 2024 | 5.970 | 6.139 | 5.970 | 6.070 | 668,521 | +0.12(+2.02%) |
Feb 09, 2024 | 5.980 | 6.000 | 5.880 | 5.950 | 667,430 | -0.03(-0.50%) |
Feb 08, 2024 | 5.820 | 5.980 | 5.820 | 5.980 | 646,215 | +0.15(+2.57%) |
Feb 07, 2024 | 6.010 | 6.140 | 5.810 | 5.830 | 1,051,171 | -0.19(-3.16%) |
Feb 06, 2024 | 5.930 | 6.075 | 5.930 | 6.020 | 654,136 | +0.13(+2.21%) |
Feb 05, 2024 | 5.860 | 5.920 | 5.725 | 5.890 | 853,341 | -0.06(-1.01%) |
Feb 02, 2024 | 6.180 | 6.210 | 5.940 | 5.950 | 651,284 | -0.28(-4.49%) |
Feb 01, 2024 | 6.220 | 6.290 | 6.130 | 6.230 | 743,620 | +0.06(+0.97%) |
Jan 31, 2024 | 6.490 | 6.500 | 6.150 | 6.170 | 676,882 | -0.27(-4.19%) |
Jan 30, 2024 | 6.380 | 6.500 | 6.230 | 6.440 | 630,283 | -0.08(-1.23%) |
Jan 29, 2024 | 6.470 | 6.520 | 6.370 | 6.520 | 414,101 | +0.03(+0.46%) |
Jan 26, 2024 | 6.450 | 6.570 | 6.395 | 6.490 | 430,551 | +0.06(+0.93%) |
Jan 25, 2024 | 6.410 | 6.450 | 6.270 | 6.430 | 548,744 | +0.14(+2.23%) |
Jan 24, 2024 | 6.200 | 6.325 | 6.115 | 6.290 | 497,348 | +0.16(+2.61%) |
Jan 23, 2024 | 6.210 | 6.290 | 6.110 | 6.130 | 636,757 | -0.02(-0.33%) |
Jan 22, 2024 | 6.110 | 6.235 | 6.070 | 6.150 | 482,288 | +0.07(+1.15%) |
Jan 19, 2024 | 6.070 | 6.080 | 5.930 | 6.080 | 392,271 | +0.08(+1.33%) |
Jan 18, 2024 | 5.900 | 6.010 | 5.850 | 6.000 | 516,240 | +0.14(+2.39%) |
Jan 17, 2024 | 5.770 | 5.895 | 5.720 | 5.860 | 436,628 | -0.03(-0.51%) |
Jan 16, 2024 | 6.030 | 6.100 | 5.865 | 5.890 | 564,728 | -0.21(-3.44%) |
Jan 12, 2024 | 6.090 | 6.190 | 6.025 | 6.100 | 398,429 | +0.13(+2.18%) |
Jan 11, 2024 | 6.030 | 6.030 | 5.880 | 5.970 | 684,123 | -0.05(-0.83%) |
Jan 10, 2024 | 6.090 | 6.105 | 5.985 | 6.020 | 525,767 | -0.10(-1.63%) |
Jan 09, 2024 | 6.340 | 6.340 | 6.080 | 6.120 | 634,284 | -0.26(-4.08%) |
Jan 08, 2024 | 6.460 | 6.460 | 6.215 | 6.380 | 833,555 | -0.30(-4.49%) |
Jan 05, 2024 | 6.640 | 6.710 | 6.590 | 6.680 | 456,693 | +0.09(+1.37%) |
Jan 04, 2024 | 6.740 | 6.740 | 6.525 | 6.590 | 795,643 | -0.06(-0.90%) |
Jan 03, 2024 | 6.690 | 6.810 | 6.630 | 6.650 | 529,043 | -0.06(-0.89%) |