Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.730 | 5.900 | 5.730 | 5.870 | 428,809 | +0.17(+2.98%) |
Mar 27, 2024 | 5.470 | 5.710 | 5.450 | 5.700 | 505,397 | +0.30(+5.56%) |
Mar 26, 2024 | 5.320 | 5.475 | 5.300 | 5.400 | 381,691 | +0.13(+2.47%) |
Mar 25, 2024 | 5.400 | 5.495 | 5.260 | 5.270 | 334,226 | -0.09(-1.68%) |
Mar 22, 2024 | 5.530 | 5.550 | 5.350 | 5.360 | 269,057 | -0.16(-2.90%) |
Mar 21, 2024 | 5.590 | 5.725 | 5.510 | 5.520 | 337,113 | -0.07(-1.25%) |
Mar 20, 2024 | 5.550 | 5.660 | 5.500 | 5.590 | 289,971 | +0.04(+0.72%) |
Mar 19, 2024 | 5.350 | 5.605 | 5.310 | 5.550 | 276,494 | +0.16(+2.97%) |
Mar 18, 2024 | 5.370 | 5.535 | 5.270 | 5.390 | 532,799 | +0.02(+0.37%) |
Mar 15, 2024 | 5.390 | 5.470 | 5.360 | 5.370 | 684,511 | -0.04(-0.74%) |
Mar 14, 2024 | 5.600 | 5.630 | 5.370 | 5.410 | 423,515 | -0.15(-2.70%) |
Mar 13, 2024 | 5.490 | 5.615 | 5.450 | 5.560 | 300,370 | +0.07(+1.28%) |
Mar 12, 2024 | 5.500 | 5.530 | 5.345 | 5.490 | 385,671 | +0.02(+0.37%) |
Mar 11, 2024 | 5.650 | 5.690 | 5.430 | 5.470 | 340,883 | -0.20(-3.53%) |
Mar 08, 2024 | 5.810 | 5.880 | 5.655 | 5.670 | 333,159 | -0.08(-1.39%) |
Mar 07, 2024 | 5.610 | 5.795 | 5.585 | 5.750 | 332,692 | +0.18(+3.23%) |
Mar 06, 2024 | 5.650 | 5.900 | 5.510 | 5.570 | 489,460 | -0.05(-0.89%) |
Mar 05, 2024 | 5.550 | 5.750 | 5.550 | 5.620 | 361,508 | +0.08(+1.44%) |
Mar 04, 2024 | 5.530 | 5.690 | 5.380 | 5.540 | 772,078 | +0.04(+0.73%) |
Mar 01, 2024 | 5.510 | 5.560 | 5.265 | 5.500 | 663,627 | +0.01(+0.18%) |
Feb 29, 2024 | 5.820 | 5.861 | 5.490 | 5.490 | 548,546 | -0.24(-4.19%) |
Feb 28, 2024 | 5.970 | 5.970 | 5.730 | 5.730 | 274,812 | -0.26(-4.34%) |
Feb 27, 2024 | 5.840 | 6.000 | 5.815 | 5.990 | 380,908 | +0.15(+2.57%) |
Feb 26, 2024 | 5.750 | 5.910 | 5.720 | 5.840 | 305,340 | +0.05(+0.86%) |
Feb 23, 2024 | 5.970 | 5.970 | 5.780 | 5.790 | 331,206 | -0.20(-3.34%) |
Feb 22, 2024 | 5.990 | 6.120 | 5.765 | 5.990 | 868,004 | +0.10(+1.70%) |
Feb 21, 2024 | 6.130 | 6.130 | 5.800 | 5.890 | 613,606 | -0.18(-2.97%) |
Feb 20, 2024 | 6.120 | 6.195 | 6.035 | 6.070 | 486,100 | -0.12(-1.94%) |
Feb 16, 2024 | 6.100 | 6.325 | 6.000 | 6.190 | 409,983 | +0.02(+0.32%) |
Feb 15, 2024 | 6.150 | 6.325 | 6.150 | 6.170 | 417,552 | +0.08(+1.31%) |
Feb 14, 2024 | 6.030 | 6.100 | 5.950 | 6.090 | 394,205 | +0.11(+1.84%) |
Feb 13, 2024 | 6.010 | 6.060 | 5.920 | 5.980 | 567,708 | -0.24(-3.86%) |
Feb 12, 2024 | 6.110 | 6.290 | 6.110 | 6.220 | 313,354 | +0.13(+2.13%) |
Feb 09, 2024 | 6.150 | 6.180 | 6.050 | 6.090 | 225,744 | -0.06(-0.98%) |
Feb 08, 2024 | 6.070 | 6.210 | 6.010 | 6.150 | 285,008 | +0.07(+1.15%) |
Feb 07, 2024 | 5.950 | 6.110 | 5.900 | 6.080 | 214,112 | +0.14(+2.36%) |
Feb 06, 2024 | 5.850 | 5.975 | 5.840 | 5.940 | 292,756 | +0.08(+1.37%) |
Feb 05, 2024 | 5.870 | 5.920 | 5.765 | 5.860 | 390,326 | -0.07(-1.18%) |
Feb 02, 2024 | 5.920 | 6.020 | 5.870 | 5.930 | 309,532 | -0.08(-1.33%) |
Feb 01, 2024 | 5.940 | 6.040 | 5.830 | 6.010 | 279,130 | +0.11(+1.86%) |
Jan 31, 2024 | 6.010 | 6.110 | 5.880 | 5.900 | 571,920 | -0.07(-1.17%) |
Jan 30, 2024 | 6.130 | 6.130 | 5.960 | 5.970 | 302,399 | -0.20(-3.24%) |
Jan 29, 2024 | 6.000 | 6.170 | 5.970 | 6.170 | 362,413 | +0.15(+2.49%) |
Jan 26, 2024 | 6.280 | 6.280 | 5.980 | 6.020 | 390,929 | -0.06(-0.99%) |
Jan 25, 2024 | 6.080 | 6.120 | 5.930 | 6.080 | 404,644 | +0.08(+1.33%) |
Jan 24, 2024 | 6.040 | 6.130 | 5.880 | 6.000 | 468,172 | +0.01(+0.17%) |
Jan 23, 2024 | 6.130 | 6.150 | 5.965 | 5.990 | 650,971 | -0.04(-0.66%) |
Jan 22, 2024 | 5.900 | 6.070 | 5.900 | 6.030 | 439,370 | +0.18(+3.08%) |
Jan 19, 2024 | 5.840 | 5.940 | 5.670 | 5.850 | 590,679 | +0.01(+0.17%) |
Jan 18, 2024 | 5.910 | 6.080 | 5.830 | 5.840 | 426,710 | -0.05(-0.85%) |
Jan 17, 2024 | 5.860 | 5.920 | 5.735 | 5.890 | 756,253 | -0.05(-0.84%) |
Jan 16, 2024 | 5.920 | 6.002 | 5.790 | 5.940 | 1,360,063 | -0.06(-1.00%) |
Jan 12, 2024 | 6.140 | 6.200 | 6.000 | 6.000 | 496,875 | -0.06(-0.99%) |
Jan 11, 2024 | 6.190 | 6.190 | 6.020 | 6.060 | 641,905 | -0.13(-2.10%) |
Jan 10, 2024 | 6.260 | 6.375 | 6.000 | 6.190 | 614,839 | -0.07(-1.12%) |
Jan 09, 2024 | 6.270 | 6.560 | 6.260 | 6.260 | 724,374 | -0.12(-1.88%) |
Jan 08, 2024 | 6.130 | 6.500 | 5.960 | 6.380 | 1,032,956 | +0.17(+2.74%) |
Jan 05, 2024 | 6.240 | 6.365 | 5.720 | 6.210 | 2,437,003 | -1.54(-19.87%) |
Jan 04, 2024 | 7.740 | 7.810 | 7.625 | 7.750 | 731,458 | +0.02(+0.26%) |
Jan 03, 2024 | 7.900 | 8.035 | 7.660 | 7.730 | 641,408 | -0.30(-3.74%) |