Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.415 | 5.489 | 5.379 | 5.440 | 55,166 | -0.02(-0.46%) |
Mar 27, 2024 | 5.485 | 5.520 | 5.430 | 5.465 | 86,540 | -0.08(-1.35%) |
Mar 26, 2024 | 5.555 | 5.555 | 5.460 | 5.540 | 90,516 | +0.02(+0.36%) |
Mar 25, 2024 | 5.510 | 5.540 | 5.440 | 5.520 | 173,112 | +0.04(+0.73%) |
Mar 22, 2024 | 5.670 | 5.670 | 5.430 | 5.480 | 210,414 | -0.02(-0.36%) |
Mar 21, 2024 | 5.480 | 5.500 | 5.470 | 5.500 | 58,209 | -0.05(-0.90%) |
Mar 20, 2024 | 5.494 | 5.550 | 5.440 | 5.550 | 50,344 | +0.01(+0.18%) |
Mar 19, 2024 | 5.480 | 5.550 | 5.450 | 5.540 | 110,964 | -0.05(-0.89%) |
Mar 18, 2024 | 5.520 | 5.610 | 5.430 | 5.590 | 61,808 | +0.02(+0.36%) |
Mar 15, 2024 | 5.570 | 5.590 | 5.550 | 5.570 | 76,602 | +0.14(+2.58%) |
Mar 14, 2024 | 5.430 | 5.530 | 5.420 | 5.430 | 55,508 | -0.12(-2.16%) |
Mar 13, 2024 | 5.536 | 5.560 | 5.500 | 5.550 | 30,347 | +0.02(+0.36%) |
Mar 12, 2024 | 5.424 | 5.540 | 5.424 | 5.530 | 149,455 | +0.07(+1.28%) |
Mar 11, 2024 | 5.460 | 5.550 | 5.372 | 5.460 | 59,909 | -0.02(-0.36%) |
Mar 08, 2024 | 5.440 | 5.500 | 5.410 | 5.480 | 44,105 | +0.06(+1.11%) |
Mar 07, 2024 | 5.400 | 5.450 | 5.390 | 5.420 | 179,540 | +0.02(+0.37%) |
Mar 06, 2024 | 5.410 | 5.450 | 5.380 | 5.400 | 126,188 | +0.13(+2.47%) |
Mar 05, 2024 | 5.300 | 5.350 | 5.250 | 5.270 | 96,961 | -0.24(-4.36%) |
Mar 04, 2024 | 5.490 | 5.540 | 5.480 | 5.510 | 66,671 | +0.01(+0.18%) |
Mar 01, 2024 | 5.390 | 5.500 | 5.310 | 5.500 | 55,721 | +0.06(+1.10%) |
Feb 29, 2024 | 5.310 | 5.480 | 5.310 | 5.440 | 178,505 | +0.05(+0.93%) |
Feb 28, 2024 | 5.352 | 5.450 | 5.352 | 5.390 | 50,479 | -0.02(-0.40%) |
Feb 27, 2024 | 5.378 | 5.440 | 5.345 | 5.412 | 80,666 | +0.06(+1.15%) |
Feb 26, 2024 | 5.360 | 5.390 | 5.325 | 5.350 | 101,485 | +0.03(+0.56%) |
Feb 23, 2024 | 5.305 | 5.360 | 5.305 | 5.320 | 67,108 | +0.04(+0.76%) |
Feb 22, 2024 | 5.310 | 5.360 | 5.260 | 5.280 | 132,096 | -0.03(-0.56%) |
Feb 21, 2024 | 5.320 | 5.340 | 5.289 | 5.310 | 171,511 | -0.09(-1.67%) |
Feb 20, 2024 | 5.410 | 5.460 | 5.360 | 5.400 | 176,801 | +0.04(+0.65%) |
Feb 16, 2024 | 5.350 | 5.380 | 5.350 | 5.365 | 77,031 | +0.08(+1.61%) |
Feb 15, 2024 | 5.275 | 5.370 | 5.250 | 5.280 | 139,632 | -0.19(-3.47%) |
Feb 14, 2024 | 5.470 | 5.490 | 5.438 | 5.470 | 104,930 | -0.02(-0.36%) |
Feb 13, 2024 | 5.530 | 5.550 | 5.440 | 5.490 | 118,652 | -0.11(-1.96%) |
Feb 12, 2024 | 5.485 | 5.600 | 5.360 | 5.600 | 98,289 | +0.04(+0.72%) |
Feb 09, 2024 | 5.550 | 5.610 | 5.490 | 5.560 | 97,060 | -0.03(-0.54%) |
Feb 08, 2024 | 5.585 | 5.630 | 5.530 | 5.590 | 104,967 | -0.05(-0.89%) |
Feb 07, 2024 | 5.650 | 5.650 | 5.590 | 5.640 | 134,670 | -0.02(-0.32%) |
Feb 06, 2024 | 5.645 | 5.680 | 5.610 | 5.658 | 82,904 | -0.04(-0.74%) |
Feb 05, 2024 | 5.650 | 5.700 | 5.650 | 5.700 | 79,875 | +0.05(+0.88%) |
Feb 02, 2024 | 5.675 | 5.690 | 5.630 | 5.650 | 47,829 | -0.07(-1.22%) |
Feb 01, 2024 | 5.730 | 5.730 | 5.690 | 5.720 | 30,774 | -0.19(-3.21%) |
Jan 31, 2024 | 5.928 | 6.000 | 5.910 | 5.910 | 21,149 | +0.04(+0.68%) |
Jan 30, 2024 | 5.880 | 5.890 | 5.850 | 5.870 | 19,936 | -0.02(-0.34%) |
Jan 29, 2024 | 5.836 | 5.890 | 5.800 | 5.890 | 83,966 | -0.01(-0.19%) |
Jan 26, 2024 | 5.890 | 6.000 | 5.890 | 5.901 | 29,694 | +0.04(+0.70%) |
Jan 25, 2024 | 5.860 | 5.870 | 5.820 | 5.860 | 36,809 | -0.06(-1.01%) |
Jan 24, 2024 | 5.860 | 5.950 | 5.860 | 5.920 | 47,648 | +0.04(+0.68%) |
Jan 23, 2024 | 5.915 | 5.960 | 5.870 | 5.880 | 60,728 | +0.09(+1.55%) |
Jan 22, 2024 | 5.805 | 5.840 | 5.770 | 5.790 | 78,347 | +0.11(+1.94%) |
Jan 19, 2024 | 5.730 | 5.730 | 5.660 | 5.680 | 83,499 | -0.11(-1.90%) |
Jan 18, 2024 | 5.680 | 5.790 | 5.680 | 5.790 | 132,996 | -0.16(-2.69%) |
Jan 17, 2024 | 5.975 | 6.000 | 5.950 | 5.950 | 67,978 | -0.02(-0.34%) |
Jan 16, 2024 | 6.060 | 6.060 | 5.970 | 5.970 | 93,499 | -0.09(-1.56%) |
Jan 12, 2024 | 6.080 | 6.100 | 6.060 | 6.064 | 32,244 | +0.06(+1.07%) |
Jan 11, 2024 | 5.965 | 6.060 | 5.870 | 6.000 | 36,023 | -0.05(-0.83%) |
Jan 10, 2024 | 6.070 | 6.070 | 5.860 | 6.050 | 59,115 | +0.04(+0.60%) |
Jan 09, 2024 | 5.945 | 6.020 | 5.945 | 6.014 | 74,684 | -0.10(-1.57%) |
Jan 08, 2024 | 5.940 | 6.110 | 5.820 | 6.110 | 36,117 | +0.05(+0.83%) |
Jan 05, 2024 | 6.025 | 6.099 | 6.020 | 6.060 | 26,326 | +0.07(+1.17%) |
Jan 04, 2024 | 6.030 | 6.030 | 5.910 | 5.990 | 66,374 | +0.23(+3.99%) |
Jan 03, 2024 | 5.590 | 5.810 | 5.560 | 5.760 | 76,474 | -0.05(-0.87%) |