Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.410 | 5.560 | 5.370 | 5.370 | 37,050 | -0.07(-1.29%) |
Mar 27, 2024 | 5.390 | 5.569 | 5.320 | 5.440 | 44,126 | -0.08(-1.45%) |
Mar 26, 2024 | 5.280 | 5.640 | 5.280 | 5.520 | 51,373 | +0.20(+3.76%) |
Mar 25, 2024 | 5.460 | 5.479 | 5.300 | 5.320 | 38,118 | -0.19(-3.45%) |
Mar 22, 2024 | 5.610 | 5.610 | 5.480 | 5.510 | 24,612 | -0.08(-1.43%) |
Mar 21, 2024 | 5.580 | 5.660 | 5.540 | 5.590 | 29,569 | +0.06(+1.08%) |
Mar 20, 2024 | 5.560 | 5.660 | 5.470 | 5.530 | 30,247 | -0.04(-0.72%) |
Mar 19, 2024 | 5.890 | 5.890 | 5.570 | 5.570 | 49,600 | -0.34(-5.75%) |
Mar 18, 2024 | 5.700 | 6.040 | 5.670 | 5.910 | 53,010 | +0.21(+3.68%) |
Mar 15, 2024 | 5.920 | 6.060 | 5.700 | 5.700 | 65,086 | -0.22(-3.72%) |
Mar 14, 2024 | 5.840 | 6.025 | 5.767 | 5.920 | 54,221 | +0.01(+0.17%) |
Mar 13, 2024 | 5.700 | 6.040 | 5.700 | 5.910 | 52,619 | +0.16(+2.78%) |
Mar 12, 2024 | 5.450 | 5.800 | 5.450 | 5.750 | 33,585 | +0.26(+4.74%) |
Mar 11, 2024 | 5.460 | 5.580 | 5.350 | 5.490 | 53,503 | -0.02(-0.36%) |
Mar 08, 2024 | 5.500 | 5.600 | 5.461 | 5.510 | 52,023 | +0.00(+0.00%) |
Mar 07, 2024 | 5.600 | 5.670 | 5.510 | 5.510 | 40,812 | -0.07(-1.25%) |
Mar 06, 2024 | 5.660 | 5.700 | 5.580 | 5.580 | 36,240 | -0.08(-1.41%) |
Mar 05, 2024 | 5.640 | 5.728 | 5.620 | 5.660 | 34,303 | +0.05(+0.89%) |
Mar 04, 2024 | 6.050 | 6.050 | 5.610 | 5.610 | 93,821 | -0.46(-7.58%) |
Mar 01, 2024 | 6.130 | 6.160 | 6.040 | 6.070 | 38,190 | -0.08(-1.30%) |
Feb 29, 2024 | 6.150 | 6.210 | 6.150 | 6.150 | 35,942 | +0.00(+0.00%) |
Feb 28, 2024 | 5.940 | 6.200 | 5.939 | 6.150 | 59,096 | +0.19(+3.19%) |
Feb 27, 2024 | 6.110 | 6.110 | 5.960 | 5.960 | 28,083 | -0.11(-1.81%) |
Feb 26, 2024 | 6.140 | 6.240 | 6.070 | 6.070 | 35,508 | -0.13(-2.10%) |
Feb 23, 2024 | 6.120 | 6.250 | 5.940 | 6.200 | 53,461 | +0.12(+1.97%) |
Feb 22, 2024 | 5.900 | 6.150 | 5.900 | 6.080 | 47,417 | +0.26(+4.47%) |
Feb 21, 2024 | 6.100 | 6.136 | 5.820 | 5.820 | 53,907 | -0.35(-5.67%) |
Feb 20, 2024 | 6.250 | 6.381 | 6.170 | 6.170 | 56,543 | -0.19(-2.99%) |
Feb 16, 2024 | 6.150 | 6.450 | 6.110 | 6.360 | 96,851 | +0.16(+2.58%) |
Feb 15, 2024 | 6.110 | 6.250 | 6.050 | 6.200 | 34,411 | +0.07(+1.14%) |
Feb 14, 2024 | 6.180 | 6.230 | 6.060 | 6.130 | 38,840 | -0.03(-0.49%) |
Feb 13, 2024 | 5.990 | 6.286 | 5.970 | 6.160 | 68,094 | +0.17(+2.84%) |
Feb 12, 2024 | 5.590 | 6.000 | 5.590 | 5.990 | 65,297 | +0.40(+7.16%) |
Feb 09, 2024 | 5.680 | 5.680 | 5.590 | 5.590 | 31,579 | -0.11(-1.93%) |
Feb 08, 2024 | 5.540 | 5.730 | 5.530 | 5.700 | 29,220 | +0.16(+2.89%) |
Feb 07, 2024 | 5.590 | 5.630 | 5.530 | 5.540 | 38,854 | -0.11(-1.95%) |
Feb 06, 2024 | 5.610 | 5.750 | 5.610 | 5.650 | 28,332 | +0.01(+0.18%) |
Feb 05, 2024 | 5.800 | 5.800 | 5.640 | 5.640 | 43,063 | -0.28(-4.73%) |
Feb 02, 2024 | 5.780 | 6.000 | 5.770 | 5.920 | 46,441 | +0.06(+1.02%) |
Feb 01, 2024 | 6.030 | 6.160 | 5.770 | 5.860 | 91,110 | -0.20(-3.30%) |
Jan 31, 2024 | 6.270 | 6.280 | 6.030 | 6.060 | 62,177 | -0.22(-3.50%) |
Jan 30, 2024 | 6.060 | 6.280 | 6.030 | 6.280 | 88,232 | +0.24(+3.97%) |
Jan 29, 2024 | 5.840 | 6.040 | 5.650 | 6.040 | 78,043 | +0.20(+3.42%) |
Jan 26, 2024 | 5.710 | 5.870 | 5.577 | 5.840 | 56,496 | +0.10(+1.74%) |
Jan 25, 2024 | 5.690 | 5.900 | 5.620 | 5.740 | 58,767 | +0.05(+0.88%) |
Jan 24, 2024 | 5.460 | 5.750 | 5.445 | 5.690 | 73,230 | +0.22(+4.02%) |
Jan 23, 2024 | 5.360 | 5.560 | 5.280 | 5.470 | 46,839 | +0.09(+1.67%) |
Jan 22, 2024 | 5.200 | 5.490 | 5.100 | 5.380 | 64,078 | +0.18(+3.46%) |
Jan 19, 2024 | 5.380 | 5.480 | 5.120 | 5.200 | 93,592 | -0.20(-3.70%) |
Jan 18, 2024 | 5.580 | 5.580 | 5.400 | 5.400 | 36,439 | -0.17(-3.05%) |
Jan 17, 2024 | 5.350 | 5.580 | 5.350 | 5.570 | 46,744 | +0.17(+3.15%) |
Jan 16, 2024 | 5.400 | 5.450 | 5.300 | 5.400 | 37,649 | +0.00(+0.00%) |
Jan 12, 2024 | 5.430 | 5.540 | 5.350 | 5.400 | 61,989 | -0.10(-1.82%) |
Jan 11, 2024 | 5.470 | 5.500 | 5.420 | 5.500 | 45,160 | -0.02(-0.36%) |
Jan 10, 2024 | 5.610 | 5.610 | 5.450 | 5.520 | 55,683 | -0.14(-2.47%) |
Jan 09, 2024 | 5.650 | 5.750 | 5.600 | 5.660 | 41,683 | -0.09(-1.57%) |
Jan 08, 2024 | 5.900 | 5.920 | 5.690 | 5.750 | 40,744 | -0.15(-2.54%) |
Jan 05, 2024 | 5.890 | 5.970 | 5.662 | 5.900 | 95,264 | +0.01(+0.17%) |
Jan 04, 2024 | 5.410 | 5.970 | 5.265 | 5.890 | 164,737 | +0.51(+9.48%) |
Jan 03, 2024 | 5.010 | 5.537 | 5.010 | 5.380 | 77,224 | +0.37(+7.39%) |