Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.802 | 5.939 | 5.802 | 5.861 | 878,027 | +0.06(+1.02%) |
Mar 27, 2024 | 5.556 | 5.802 | 5.546 | 5.802 | 656,988 | +0.29(+5.36%) |
Mar 26, 2024 | 5.575 | 5.625 | 5.461 | 5.507 | 710,507 | -0.06(-1.06%) |
Mar 25, 2024 | 5.595 | 5.644 | 5.556 | 5.566 | 495,438 | +0.03(+0.53%) |
Mar 22, 2024 | 5.733 | 5.762 | 5.536 | 5.536 | 603,884 | -0.18(-3.10%) |
Mar 21, 2024 | 5.694 | 5.782 | 5.369 | 5.713 | 982,937 | +0.06(+1.04%) |
Mar 20, 2024 | 5.359 | 5.733 | 5.320 | 5.654 | 932,958 | +0.24(+4.36%) |
Mar 19, 2024 | 5.507 | 5.561 | 5.418 | 5.418 | 842,027 | -0.09(-1.61%) |
Mar 18, 2024 | 5.713 | 5.713 | 5.492 | 5.507 | 1,035,879 | -0.23(-3.94%) |
Mar 15, 2024 | 5.575 | 5.762 | 5.575 | 5.733 | 2,434,603 | +0.14(+2.46%) |
Mar 14, 2024 | 5.694 | 5.703 | 5.561 | 5.595 | 1,061,660 | -0.14(-2.40%) |
Mar 13, 2024 | 5.635 | 5.787 | 5.635 | 5.733 | 833,926 | +0.07(+1.22%) |
Mar 12, 2024 | 5.733 | 5.733 | 5.580 | 5.664 | 828,441 | -0.07(-1.20%) |
Mar 11, 2024 | 5.753 | 5.802 | 5.703 | 5.733 | 527,869 | -0.06(-1.02%) |
Mar 08, 2024 | 5.802 | 5.866 | 5.762 | 5.792 | 715,898 | +0.06(+1.03%) |
Mar 07, 2024 | 5.811 | 5.841 | 5.694 | 5.733 | 860,455 | -0.01(-0.17%) |
Mar 06, 2024 | 5.733 | 5.757 | 5.561 | 5.743 | 1,382,077 | +0.03(+0.52%) |
Mar 05, 2024 | 5.477 | 5.836 | 5.438 | 5.713 | 1,412,383 | +0.24(+4.31%) |
Mar 04, 2024 | 5.556 | 5.635 | 5.457 | 5.477 | 898,152 | -0.08(-1.42%) |
Mar 01, 2024 | 5.654 | 5.692 | 5.546 | 5.556 | 829,688 | -0.14(-2.42%) |
Feb 29, 2024 | 5.782 | 5.851 | 5.664 | 5.694 | 1,133,458 | +0.06(+1.05%) |
Feb 28, 2024 | 5.575 | 5.698 | 5.539 | 5.635 | 1,119,865 | -0.01(-0.17%) |
Feb 27, 2024 | 5.684 | 5.738 | 5.625 | 5.644 | 754,600 | -0.01(-0.17%) |
Feb 26, 2024 | 5.703 | 5.772 | 5.625 | 5.654 | 717,354 | -0.09(-1.54%) |
Feb 23, 2024 | 5.762 | 5.811 | 5.684 | 5.743 | 593,289 | -0.02(-0.34%) |
Feb 22, 2024 | 5.811 | 5.866 | 5.703 | 5.762 | 813,030 | -0.08(-1.35%) |
Feb 21, 2024 | 5.792 | 5.851 | 5.723 | 5.841 | 808,764 | +0.04(+0.68%) |
Feb 20, 2024 | 5.713 | 5.875 | 5.674 | 5.802 | 768,070 | +0.01(+0.17%) |
Feb 16, 2024 | 5.900 | 5.929 | 5.713 | 5.792 | 846,375 | -0.18(-2.97%) |
Feb 15, 2024 | 5.880 | 6.013 | 5.841 | 5.969 | 968,818 | +0.17(+2.88%) |
Feb 14, 2024 | 5.802 | 5.890 | 5.689 | 5.802 | 1,015,666 | +0.10(+1.72%) |
Feb 13, 2024 | 5.851 | 5.870 | 5.625 | 5.703 | 1,429,596 | -0.35(-5.84%) |
Feb 12, 2024 | 6.018 | 6.146 | 5.998 | 6.057 | 1,064,298 | +0.05(+0.82%) |
Feb 09, 2024 | 5.821 | 6.018 | 5.738 | 6.008 | 1,064,879 | +0.19(+3.21%) |
Feb 08, 2024 | 5.743 | 5.929 | 5.743 | 5.821 | 943,149 | +0.09(+1.54%) |
Feb 07, 2024 | 5.792 | 5.806 | 5.639 | 5.733 | 1,246,773 | -0.08(-1.35%) |
Feb 06, 2024 | 5.939 | 5.998 | 5.802 | 5.811 | 919,213 | -0.12(-1.99%) |
Feb 05, 2024 | 5.989 | 5.993 | 5.767 | 5.929 | 1,466,452 | -0.16(-2.58%) |
Feb 02, 2024 | 6.077 | 6.180 | 5.959 | 6.087 | 1,259,211 | -0.15(-2.37%) |
Feb 01, 2024 | 6.185 | 6.293 | 6.038 | 6.234 | 1,266,734 | +0.08(+1.36%) |
Jan 31, 2024 | 6.306 | 6.374 | 6.151 | 6.151 | 1,726,866 | -0.23(-3.65%) |
Jan 30, 2024 | 6.335 | 6.413 | 6.306 | 6.384 | 749,424 | +0.02(+0.30%) |
Jan 29, 2024 | 6.209 | 6.384 | 6.162 | 6.364 | 974,832 | +0.12(+1.86%) |
Jan 26, 2024 | 6.248 | 6.393 | 6.219 | 6.248 | 1,294,781 | +0.04(+0.63%) |
Jan 25, 2024 | 5.986 | 6.330 | 5.942 | 6.209 | 1,334,547 | +0.35(+5.96%) |
Jan 24, 2024 | 5.899 | 6.073 | 5.845 | 5.860 | 1,409,622 | -0.04(-0.66%) |
Jan 23, 2024 | 6.015 | 6.025 | 5.879 | 5.899 | 706,096 | -0.07(-1.14%) |
Jan 22, 2024 | 5.850 | 6.063 | 5.821 | 5.966 | 898,036 | +0.17(+3.02%) |
Jan 19, 2024 | 5.704 | 5.792 | 5.617 | 5.792 | 623,307 | +0.13(+2.23%) |
Jan 18, 2024 | 5.675 | 5.680 | 5.569 | 5.666 | 745,738 | +0.00(+0.00%) |
Jan 17, 2024 | 5.540 | 5.666 | 5.520 | 5.666 | 888,282 | +0.02(+0.34%) |
Jan 16, 2024 | 5.724 | 5.748 | 5.607 | 5.646 | 697,808 | -0.17(-3.00%) |
Jan 12, 2024 | 5.937 | 5.971 | 5.690 | 5.821 | 644,436 | -0.06(-0.99%) |
Jan 11, 2024 | 5.928 | 5.957 | 5.724 | 5.879 | 969,951 | -0.12(-1.94%) |
Jan 10, 2024 | 5.772 | 6.005 | 5.772 | 5.996 | 887,858 | +0.17(+3.00%) |
Jan 09, 2024 | 5.821 | 5.860 | 5.729 | 5.821 | 689,833 | -0.10(-1.64%) |
Jan 08, 2024 | 5.976 | 5.986 | 5.862 | 5.918 | 723,409 | -0.06(-0.97%) |
Jan 05, 2024 | 5.889 | 6.049 | 5.889 | 5.976 | 1,098,350 | +0.03(+0.49%) |
Jan 04, 2024 | 6.034 | 6.125 | 5.937 | 5.947 | 805,559 | -0.07(-1.13%) |
Jan 03, 2024 | 6.199 | 6.243 | 5.998 | 6.015 | 788,442 | -0.23(-3.73%) |