Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.790 | 5.790 | 5.540 | 5.660 | 14,870 | -0.05(-0.88%) |
Mar 27, 2024 | 5.630 | 5.900 | 5.500 | 5.710 | 59,077 | +0.03(+0.53%) |
Mar 26, 2024 | 5.925 | 5.925 | 5.590 | 5.680 | 8,918 | +0.07(+1.25%) |
Mar 25, 2024 | 5.660 | 5.810 | 5.610 | 5.610 | 39,736 | -0.09(-1.58%) |
Mar 22, 2024 | 5.530 | 5.720 | 5.530 | 5.700 | 18,639 | +0.20(+3.64%) |
Mar 21, 2024 | 5.680 | 5.770 | 5.490 | 5.500 | 16,880 | -0.11(-1.96%) |
Mar 20, 2024 | 5.670 | 5.750 | 5.600 | 5.610 | 9,841 | -0.05(-0.88%) |
Mar 19, 2024 | 5.710 | 5.790 | 5.610 | 5.660 | 16,608 | -0.04(-0.70%) |
Mar 18, 2024 | 5.900 | 5.900 | 5.610 | 5.700 | 33,952 | -0.22(-3.72%) |
Mar 15, 2024 | 5.900 | 6.010 | 5.780 | 5.920 | 34,359 | +0.03(+0.51%) |
Mar 14, 2024 | 5.890 | 5.920 | 5.760 | 5.890 | 11,855 | +0.13(+2.26%) |
Mar 13, 2024 | 5.510 | 5.805 | 5.510 | 5.760 | 8,884 | +0.31(+5.69%) |
Mar 12, 2024 | 5.760 | 5.920 | 5.450 | 5.450 | 8,709 | -0.30(-5.22%) |
Mar 11, 2024 | 5.850 | 5.851 | 5.670 | 5.750 | 4,870 | -0.03(-0.52%) |
Mar 08, 2024 | 5.970 | 6.020 | 5.780 | 5.780 | 37,551 | -0.20(-3.34%) |
Mar 07, 2024 | 5.920 | 6.020 | 5.920 | 5.980 | 15,514 | +0.03(+0.50%) |
Mar 06, 2024 | 6.000 | 6.010 | 5.920 | 5.950 | 18,896 | -0.02(-0.34%) |
Mar 05, 2024 | 5.850 | 6.000 | 5.850 | 5.970 | 35,921 | +0.11(+1.88%) |
Mar 04, 2024 | 5.890 | 5.890 | 5.730 | 5.860 | 26,190 | +0.00(+0.00%) |
Mar 01, 2024 | 5.910 | 5.955 | 5.770 | 5.860 | 36,889 | -0.13(-2.17%) |
Feb 29, 2024 | 5.830 | 6.000 | 5.825 | 5.990 | 8,370 | +0.22(+3.81%) |
Feb 28, 2024 | 5.980 | 5.980 | 5.760 | 5.770 | 18,009 | -0.16(-2.70%) |
Feb 27, 2024 | 6.010 | 6.050 | 5.930 | 5.930 | 29,559 | -0.06(-1.00%) |
Feb 26, 2024 | 5.920 | 6.030 | 5.910 | 5.990 | 22,432 | +0.07(+1.18%) |
Feb 23, 2024 | 6.110 | 6.110 | 5.860 | 5.920 | 60,849 | -0.19(-3.11%) |
Feb 22, 2024 | 6.000 | 6.422 | 5.800 | 6.110 | 38,170 | +0.11(+1.83%) |
Feb 21, 2024 | 5.810 | 6.080 | 5.810 | 6.000 | 39,619 | +0.13(+2.21%) |
Feb 20, 2024 | 5.930 | 5.990 | 5.710 | 5.870 | 65,383 | -0.14(-2.33%) |
Feb 16, 2024 | 6.570 | 6.719 | 5.705 | 6.010 | 104,765 | -0.68(-10.16%) |
Feb 15, 2024 | 6.980 | 7.370 | 6.530 | 6.690 | 33,203 | -0.04(-0.59%) |
Feb 14, 2024 | 6.570 | 6.980 | 6.570 | 6.730 | 16,801 | +0.16(+2.44%) |
Feb 13, 2024 | 6.530 | 6.810 | 6.530 | 6.570 | 35,585 | +0.04(+0.61%) |
Feb 12, 2024 | 6.590 | 6.780 | 6.510 | 6.530 | 69,502 | +0.00(+0.00%) |
Feb 09, 2024 | 6.400 | 6.590 | 6.400 | 6.530 | 45,510 | +0.17(+2.67%) |
Feb 08, 2024 | 6.110 | 6.445 | 6.110 | 6.360 | 12,258 | +0.30(+4.95%) |
Feb 07, 2024 | 6.290 | 6.490 | 6.060 | 6.060 | 39,391 | -0.15(-2.42%) |
Feb 06, 2024 | 5.650 | 6.335 | 5.650 | 6.210 | 74,680 | +0.56(+9.91%) |
Feb 05, 2024 | 6.190 | 6.310 | 5.650 | 5.650 | 84,173 | -0.47(-7.68%) |
Feb 02, 2024 | 6.570 | 6.600 | 6.000 | 6.120 | 214,316 | -0.53(-7.97%) |
Feb 01, 2024 | 6.820 | 6.850 | 6.590 | 6.650 | 185,036 | -0.20(-2.92%) |
Jan 31, 2024 | 6.850 | 6.980 | 6.790 | 6.850 | 41,178 | +0.03(+0.44%) |
Jan 30, 2024 | 6.820 | 6.970 | 6.750 | 6.820 | 84,484 | -0.17(-2.43%) |
Jan 29, 2024 | 6.880 | 7.730 | 6.750 | 6.990 | 342,232 | +0.30(+4.48%) |
Jan 26, 2024 | 6.890 | 7.250 | 6.500 | 6.690 | 225,980 | -0.28(-4.02%) |
Jan 25, 2024 | 7.700 | 7.878 | 6.705 | 6.970 | 262,565 | -0.78(-10.06%) |
Jan 24, 2024 | 9.530 | 9.550 | 7.650 | 7.750 | 1,255,904 | -1.79(-18.76%) |
Jan 23, 2024 | 9.590 | 9.590 | 9.520 | 9.540 | 258,624 | -0.01(-0.10%) |
Jan 22, 2024 | 9.560 | 9.600 | 9.540 | 9.550 | 218,819 | -0.02(-0.21%) |
Jan 19, 2024 | 9.590 | 9.630 | 9.520 | 9.570 | 363,478 | -0.02(-0.21%) |
Jan 18, 2024 | 9.590 | 9.650 | 9.570 | 9.590 | 1,025,647 | -0.03(-0.31%) |
Jan 17, 2024 | 9.580 | 9.660 | 9.580 | 9.620 | 615,479 | +0.03(+0.31%) |
Jan 16, 2024 | 9.580 | 9.605 | 9.580 | 9.590 | 189,167 | +0.00(+0.00%) |
Jan 12, 2024 | 9.640 | 9.650 | 9.590 | 9.590 | 206,481 | -0.02(-0.21%) |
Jan 11, 2024 | 9.590 | 9.620 | 9.590 | 9.610 | 135,316 | +0.01(+0.10%) |
Jan 10, 2024 | 9.630 | 9.630 | 9.590 | 9.600 | 147,671 | -0.02(-0.21%) |
Jan 09, 2024 | 9.600 | 9.650 | 9.580 | 9.620 | 143,593 | +0.02(+0.21%) |
Jan 08, 2024 | 9.590 | 9.650 | 9.590 | 9.600 | 143,114 | -0.02(-0.21%) |
Jan 05, 2024 | 9.620 | 9.650 | 9.580 | 9.620 | 141,528 | +0.00(+0.00%) |
Jan 04, 2024 | 9.570 | 9.630 | 9.570 | 9.620 | 347,032 | +0.03(+0.31%) |
Jan 03, 2024 | 9.570 | 9.590 | 9.570 | 9.590 | 16,149 | -0.03(-0.31%) |