Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.650 | 5.670 | 5.590 | 5.610 | 13,869 | +0.01(+0.18%) |
Mar 27, 2024 | 5.680 | 5.710 | 5.570 | 5.600 | 7,450 | +0.01(+0.18%) |
Mar 26, 2024 | 5.670 | 5.790 | 5.590 | 5.590 | 22,962 | -0.14(-2.44%) |
Mar 25, 2024 | 5.740 | 5.780 | 5.720 | 5.730 | 24,066 | +0.00(+0.00%) |
Mar 22, 2024 | 5.750 | 5.870 | 5.670 | 5.730 | 12,383 | -0.07(-1.21%) |
Mar 21, 2024 | 5.910 | 5.910 | 5.800 | 5.800 | 21,359 | -0.07(-1.19%) |
Mar 20, 2024 | 5.800 | 5.916 | 5.790 | 5.870 | 7,370 | +0.13(+2.26%) |
Mar 19, 2024 | 5.830 | 5.950 | 5.700 | 5.740 | 23,515 | -0.13(-2.21%) |
Mar 18, 2024 | 5.710 | 5.880 | 5.710 | 5.870 | 25,139 | +0.27(+4.82%) |
Mar 15, 2024 | 5.640 | 5.650 | 5.563 | 5.600 | 9,495 | +0.02(+0.36%) |
Mar 14, 2024 | 5.710 | 5.710 | 5.560 | 5.580 | 32,813 | -0.14(-2.45%) |
Mar 13, 2024 | 5.690 | 5.780 | 5.690 | 5.720 | 15,911 | -0.07(-1.21%) |
Mar 12, 2024 | 5.710 | 5.790 | 5.660 | 5.790 | 13,633 | +0.08(+1.40%) |
Mar 11, 2024 | 5.830 | 5.850 | 5.710 | 5.710 | 52,754 | -0.34(-5.62%) |
Mar 08, 2024 | 6.250 | 6.250 | 6.030 | 6.050 | 27,905 | -0.15(-2.42%) |
Mar 07, 2024 | 6.050 | 6.235 | 5.990 | 6.200 | 43,384 | +0.15(+2.48%) |
Mar 06, 2024 | 5.980 | 6.080 | 5.890 | 6.050 | 113,221 | -0.32(-5.02%) |
Mar 05, 2024 | 6.420 | 6.529 | 6.370 | 6.370 | 55,527 | -0.05(-0.78%) |
Mar 04, 2024 | 6.430 | 6.470 | 6.370 | 6.420 | 12,808 | +0.05(+0.78%) |
Mar 01, 2024 | 6.220 | 6.405 | 6.220 | 6.370 | 14,340 | +0.07(+1.11%) |
Feb 29, 2024 | 6.400 | 6.430 | 6.250 | 6.300 | 16,106 | +0.04(+0.64%) |
Feb 28, 2024 | 6.460 | 6.460 | 6.260 | 6.260 | 33,286 | -0.14(-2.19%) |
Feb 27, 2024 | 6.140 | 6.438 | 6.140 | 6.400 | 30,617 | +0.28(+4.58%) |
Feb 26, 2024 | 6.150 | 6.248 | 6.105 | 6.120 | 10,905 | -0.03(-0.49%) |
Feb 23, 2024 | 6.140 | 6.250 | 6.010 | 6.150 | 3,375 | -0.08(-1.28%) |
Feb 22, 2024 | 6.130 | 6.270 | 6.070 | 6.230 | 20,605 | +0.22(+3.66%) |
Feb 21, 2024 | 6.090 | 6.090 | 6.010 | 6.010 | 1,862 | -0.04(-0.74%) |
Feb 20, 2024 | 6.080 | 6.140 | 6.010 | 6.055 | 7,819 | -0.08(-1.22%) |
Feb 16, 2024 | 6.140 | 6.280 | 6.100 | 6.130 | 7,239 | -0.01(-0.16%) |
Feb 15, 2024 | 6.110 | 6.230 | 6.100 | 6.140 | 18,481 | +0.13(+2.16%) |
Feb 14, 2024 | 5.960 | 6.020 | 5.909 | 6.010 | 18,518 | +0.10(+1.69%) |
Feb 13, 2024 | 5.990 | 5.990 | 5.880 | 5.910 | 19,356 | -0.10(-1.66%) |
Feb 12, 2024 | 6.050 | 6.070 | 6.000 | 6.010 | 16,001 | +0.02(+0.33%) |
Feb 09, 2024 | 5.910 | 5.990 | 5.850 | 5.990 | 8,257 | +0.01(+0.17%) |
Feb 08, 2024 | 6.000 | 6.000 | 5.915 | 5.980 | 18,853 | +0.08(+1.36%) |
Feb 07, 2024 | 5.910 | 5.920 | 5.830 | 5.900 | 20,294 | +0.12(+2.08%) |
Feb 06, 2024 | 5.770 | 5.780 | 5.676 | 5.780 | 9,316 | +0.18(+3.21%) |
Feb 05, 2024 | 5.660 | 5.730 | 5.600 | 5.600 | 36,787 | -0.12(-2.10%) |
Feb 02, 2024 | 5.810 | 5.820 | 5.700 | 5.720 | 19,635 | -0.08(-1.38%) |
Feb 01, 2024 | 5.680 | 5.830 | 5.670 | 5.800 | 16,324 | +0.07(+1.22%) |
Jan 31, 2024 | 5.640 | 5.880 | 5.640 | 5.730 | 43,747 | +0.12(+2.14%) |
Jan 30, 2024 | 5.670 | 5.680 | 5.590 | 5.610 | 14,957 | -0.05(-0.88%) |
Jan 29, 2024 | 5.680 | 5.703 | 5.645 | 5.660 | 17,696 | -0.08(-1.39%) |
Jan 26, 2024 | 5.690 | 5.750 | 5.630 | 5.740 | 36,722 | +0.10(+1.77%) |
Jan 25, 2024 | 5.720 | 5.830 | 5.640 | 5.640 | 13,745 | -0.15(-2.59%) |
Jan 24, 2024 | 5.680 | 5.790 | 5.670 | 5.790 | 7,279 | +0.16(+2.84%) |
Jan 23, 2024 | 5.710 | 5.730 | 5.630 | 5.630 | 18,825 | -0.20(-3.43%) |
Jan 22, 2024 | 5.750 | 5.865 | 5.747 | 5.830 | 21,585 | -0.04(-0.68%) |
Jan 19, 2024 | 5.830 | 5.915 | 5.820 | 5.870 | 19,954 | -0.01(-0.17%) |
Jan 18, 2024 | 5.630 | 6.000 | 5.630 | 5.880 | 42,984 | +0.27(+4.81%) |
Jan 17, 2024 | 5.600 | 5.720 | 5.570 | 5.610 | 30,543 | -0.04(-0.71%) |
Jan 16, 2024 | 5.740 | 5.755 | 5.600 | 5.650 | 36,289 | -0.24(-4.07%) |
Jan 12, 2024 | 5.910 | 5.971 | 5.860 | 5.890 | 29,979 | -0.06(-0.94%) |
Jan 11, 2024 | 5.970 | 6.000 | 5.900 | 5.946 | 9,223 | -0.05(-0.90%) |
Jan 10, 2024 | 5.990 | 6.032 | 5.980 | 6.000 | 11,524 | -0.03(-0.50%) |
Jan 09, 2024 | 6.010 | 6.106 | 5.980 | 6.030 | 46,952 | -0.06(-0.99%) |
Jan 08, 2024 | 5.870 | 6.175 | 5.820 | 6.090 | 65,575 | +0.14(+2.35%) |
Jan 05, 2024 | 6.130 | 6.140 | 5.888 | 5.950 | 24,998 | -0.22(-3.57%) |
Jan 04, 2024 | 6.120 | 6.234 | 6.080 | 6.170 | 12,313 | +0.07(+1.15%) |
Jan 03, 2024 | 6.100 | 6.194 | 6.070 | 6.100 | 29,639 | -0.06(-0.97%) |