Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.755 | 5.910 | 5.745 | 5.871 | 126,412 | +0.07(+1.17%) |
Mar 27, 2024 | 5.784 | 5.871 | 5.784 | 5.803 | 40,829 | -0.05(-0.83%) |
Mar 26, 2024 | 5.745 | 5.891 | 5.745 | 5.852 | 53,753 | +0.02(+0.33%) |
Mar 25, 2024 | 5.648 | 5.842 | 5.648 | 5.832 | 74,927 | +0.16(+2.74%) |
Mar 22, 2024 | 5.677 | 5.735 | 5.609 | 5.677 | 53,957 | +0.01(+0.17%) |
Mar 21, 2024 | 5.823 | 5.861 | 5.599 | 5.667 | 187,373 | -0.16(-2.83%) |
Mar 20, 2024 | 5.803 | 5.912 | 5.745 | 5.832 | 50,866 | -0.01(-0.17%) |
Mar 19, 2024 | 5.823 | 5.920 | 5.823 | 5.842 | 35,792 | +0.00(+0.00%) |
Mar 18, 2024 | 5.900 | 5.910 | 5.706 | 5.842 | 146,778 | -0.11(-1.79%) |
Mar 15, 2024 | 5.910 | 5.954 | 5.910 | 5.949 | 18,099 | +0.04(+0.66%) |
Mar 14, 2024 | 5.968 | 5.968 | 5.881 | 5.910 | 43,351 | -0.03(-0.49%) |
Mar 13, 2024 | 5.920 | 6.017 | 5.920 | 5.939 | 34,198 | +0.00(+0.00%) |
Mar 12, 2024 | 5.997 | 6.017 | 5.881 | 5.939 | 28,852 | -0.05(-0.81%) |
Mar 11, 2024 | 5.959 | 5.959 | 5.823 | 5.988 | 91,753 | +0.04(+0.65%) |
Mar 08, 2024 | 5.988 | 6.017 | 5.871 | 5.949 | 44,883 | -0.08(-1.29%) |
Mar 07, 2024 | 5.823 | 6.075 | 5.823 | 6.026 | 39,177 | +0.10(+1.64%) |
Mar 06, 2024 | 6.114 | 6.201 | 5.920 | 5.929 | 58,168 | -0.08(-1.29%) |
Mar 05, 2024 | 5.784 | 6.211 | 5.735 | 6.007 | 80,919 | +0.28(+4.92%) |
Mar 04, 2024 | 6.201 | 6.243 | 5.726 | 5.726 | 216,064 | -0.49(-7.96%) |
Mar 01, 2024 | 6.405 | 6.485 | 6.221 | 6.221 | 45,260 | -0.23(-3.61%) |
Feb 29, 2024 | 6.483 | 6.502 | 6.386 | 6.453 | 18,904 | -0.01(-0.15%) |
Feb 28, 2024 | 6.308 | 6.492 | 6.221 | 6.463 | 44,874 | +0.17(+2.78%) |
Feb 27, 2024 | 6.046 | 6.336 | 5.900 | 6.288 | 102,722 | +0.15(+2.37%) |
Feb 26, 2024 | 6.240 | 6.288 | 6.036 | 6.143 | 79,299 | +0.04(+0.64%) |
Feb 23, 2024 | 6.405 | 6.487 | 6.085 | 6.104 | 154,162 | -0.35(-5.41%) |
Feb 22, 2024 | 6.550 | 6.589 | 6.424 | 6.453 | 62,294 | -0.02(-0.30%) |
Feb 21, 2024 | 6.521 | 6.609 | 6.444 | 6.473 | 26,901 | +0.04(+0.60%) |
Feb 20, 2024 | 6.783 | 6.939 | 6.434 | 6.434 | 77,553 | -0.50(-7.27%) |
Feb 16, 2024 | 6.987 | 6.987 | 6.890 | 6.939 | 39,619 | +0.04(+0.56%) |
Feb 15, 2024 | 6.609 | 6.939 | 6.609 | 6.900 | 88,965 | +0.20(+3.04%) |
Feb 14, 2024 | 6.696 | 6.890 | 6.648 | 6.696 | 66,760 | +0.13(+1.92%) |
Feb 13, 2024 | 6.541 | 6.599 | 6.463 | 6.570 | 35,817 | +0.07(+1.04%) |
Feb 12, 2024 | 6.308 | 6.560 | 6.259 | 6.502 | 88,212 | +0.23(+3.72%) |
Feb 09, 2024 | 6.444 | 6.444 | 6.259 | 6.269 | 83,429 | -0.14(-2.12%) |
Feb 08, 2024 | 6.444 | 6.463 | 6.366 | 6.405 | 43,405 | -0.02(-0.30%) |
Feb 07, 2024 | 6.473 | 6.609 | 6.366 | 6.424 | 127,867 | -0.11(-1.63%) |
Feb 06, 2024 | 6.424 | 6.555 | 6.405 | 6.531 | 52,374 | +0.14(+2.12%) |
Feb 05, 2024 | 6.715 | 6.725 | 6.356 | 6.395 | 113,540 | -0.16(-2.51%) |
Feb 02, 2024 | 6.793 | 6.817 | 6.531 | 6.560 | 105,654 | -0.23(-3.43%) |
Feb 01, 2024 | 6.890 | 6.939 | 6.774 | 6.793 | 57,137 | -0.04(-0.57%) |
Jan 31, 2024 | 6.890 | 6.890 | 6.741 | 6.832 | 71,331 | -0.06(-0.85%) |
Jan 30, 2024 | 6.890 | 6.977 | 6.866 | 6.890 | 67,464 | -0.11(-1.53%) |
Jan 29, 2024 | 7.113 | 7.113 | 6.968 | 6.997 | 100,925 | -0.05(-0.69%) |
Jan 26, 2024 | 6.922 | 7.064 | 6.904 | 7.045 | 203,708 | +0.09(+1.22%) |
Jan 25, 2024 | 6.998 | 7.022 | 6.885 | 6.960 | 86,814 | +0.02(+0.27%) |
Jan 24, 2024 | 7.017 | 7.083 | 6.904 | 6.941 | 99,973 | +0.07(+0.96%) |
Jan 23, 2024 | 6.762 | 6.941 | 6.714 | 6.875 | 132,664 | +0.11(+1.68%) |
Jan 22, 2024 | 6.960 | 6.960 | 6.431 | 6.762 | 285,294 | -0.35(-4.92%) |
Jan 19, 2024 | 6.951 | 7.140 | 6.856 | 7.112 | 63,686 | +0.16(+2.31%) |
Jan 18, 2024 | 6.998 | 7.036 | 6.913 | 6.951 | 24,445 | -0.01(-0.14%) |
Jan 17, 2024 | 6.913 | 7.291 | 6.913 | 6.960 | 62,600 | +0.00(+0.00%) |
Jan 16, 2024 | 7.093 | 7.121 | 6.951 | 6.960 | 53,671 | -0.12(-1.74%) |
Jan 12, 2024 | 7.131 | 7.131 | 6.998 | 7.083 | 42,538 | +0.12(+1.77%) |
Jan 11, 2024 | 7.168 | 7.168 | 6.922 | 6.960 | 77,266 | -0.13(-1.87%) |
Jan 10, 2024 | 7.131 | 7.211 | 7.045 | 7.093 | 63,457 | -0.07(-0.92%) |
Jan 09, 2024 | 7.036 | 7.206 | 6.989 | 7.159 | 83,816 | +0.18(+2.57%) |
Jan 08, 2024 | 7.083 | 7.206 | 6.856 | 6.979 | 178,195 | -0.10(-1.47%) |
Jan 05, 2024 | 7.036 | 7.159 | 7.026 | 7.083 | 25,922 | +0.07(+0.94%) |
Jan 04, 2024 | 7.093 | 7.235 | 6.970 | 7.017 | 123,754 | -0.21(-2.88%) |
Jan 03, 2024 | 6.941 | 7.263 | 6.904 | 7.225 | 65,215 | +0.25(+3.52%) |