Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.580 | 5.550 | 5.550 | 5.580 | 279,277 | +0.03(+0.54%) |
Mar 27, 2024 | 5.590 | 5.640 | 5.500 | 5.550 | 594,868 | -0.01(-0.18%) |
Mar 26, 2024 | 5.360 | 5.580 | 5.315 | 5.560 | 735,095 | +0.20(+3.73%) |
Mar 25, 2024 | 5.520 | 5.550 | 5.350 | 5.360 | 257,900 | -0.20(-3.60%) |
Mar 22, 2024 | 5.640 | 5.650 | 5.530 | 5.560 | 223,891 | -0.08(-1.42%) |
Mar 21, 2024 | 5.680 | 5.765 | 5.620 | 5.640 | 274,946 | -0.02(-0.35%) |
Mar 20, 2024 | 5.620 | 5.690 | 5.570 | 5.660 | 208,519 | +0.04(+0.71%) |
Mar 19, 2024 | 5.540 | 5.705 | 5.530 | 5.620 | 417,265 | +0.02(+0.36%) |
Mar 18, 2024 | 5.850 | 5.850 | 5.570 | 5.600 | 292,009 | -0.21(-3.61%) |
Mar 15, 2024 | 5.700 | 5.849 | 5.570 | 5.810 | 1,172,856 | +0.23(+4.12%) |
Mar 14, 2024 | 5.640 | 5.640 | 5.470 | 5.580 | 1,215,308 | +0.09(+1.64%) |
Mar 13, 2024 | 5.780 | 6.000 | 5.460 | 5.490 | 476,821 | -0.01(-0.18%) |
Mar 12, 2024 | 5.550 | 5.570 | 5.440 | 5.500 | 271,706 | -0.03(-0.54%) |
Mar 11, 2024 | 5.610 | 5.660 | 5.500 | 5.530 | 313,529 | -0.09(-1.60%) |
Mar 08, 2024 | 5.650 | 5.740 | 5.585 | 5.620 | 429,128 | +0.02(+0.36%) |
Mar 07, 2024 | 5.520 | 5.700 | 5.520 | 5.600 | 271,139 | +0.11(+2.00%) |
Mar 06, 2024 | 5.400 | 5.650 | 5.300 | 5.490 | 555,728 | +0.12(+2.23%) |
Mar 05, 2024 | 5.470 | 5.489 | 5.175 | 5.370 | 1,197,459 | -0.13(-2.36%) |
Mar 04, 2024 | 5.820 | 5.820 | 5.360 | 5.500 | 1,530,100 | -0.28(-4.84%) |
Mar 01, 2024 | 5.710 | 5.880 | 5.500 | 5.780 | 714,773 | +0.08(+1.40%) |
Feb 29, 2024 | 6.420 | 6.440 | 5.410 | 5.700 | 3,031,363 | -0.99(-14.80%) |
Feb 28, 2024 | 6.590 | 6.855 | 6.480 | 6.690 | 800,114 | +0.17(+2.61%) |
Feb 27, 2024 | 6.630 | 6.711 | 6.520 | 6.520 | 325,222 | -0.11(-1.66%) |
Feb 26, 2024 | 6.480 | 6.660 | 6.410 | 6.630 | 250,629 | +0.13(+2.00%) |
Feb 23, 2024 | 6.600 | 6.660 | 6.490 | 6.500 | 250,432 | -0.10(-1.52%) |
Feb 22, 2024 | 6.420 | 6.640 | 6.290 | 6.600 | 871,809 | +0.21(+3.29%) |
Feb 21, 2024 | 6.470 | 6.520 | 6.330 | 6.390 | 528,685 | -0.09(-1.39%) |
Feb 20, 2024 | 6.510 | 6.630 | 6.455 | 6.480 | 347,146 | +0.05(+0.78%) |
Feb 16, 2024 | 6.480 | 6.590 | 6.430 | 6.430 | 302,288 | -0.12(-1.83%) |
Feb 15, 2024 | 6.710 | 6.790 | 6.540 | 6.550 | 317,373 | -0.13(-1.95%) |
Feb 14, 2024 | 6.570 | 6.690 | 6.515 | 6.680 | 362,904 | +0.16(+2.45%) |
Feb 13, 2024 | 6.600 | 6.616 | 6.450 | 6.520 | 377,458 | -0.28(-4.12%) |
Feb 12, 2024 | 6.780 | 6.925 | 6.780 | 6.800 | 235,869 | +0.03(+0.44%) |
Feb 09, 2024 | 6.740 | 6.830 | 6.610 | 6.770 | 305,680 | +0.05(+0.74%) |
Feb 08, 2024 | 6.670 | 6.810 | 6.670 | 6.720 | 254,762 | +0.07(+1.05%) |
Feb 07, 2024 | 6.520 | 6.680 | 6.460 | 6.650 | 249,022 | +0.14(+2.15%) |
Feb 06, 2024 | 6.500 | 6.520 | 6.410 | 6.510 | 277,258 | +0.01(+0.15%) |
Feb 05, 2024 | 6.400 | 6.510 | 6.380 | 6.500 | 272,841 | +0.01(+0.15%) |
Feb 02, 2024 | 6.620 | 6.621 | 6.480 | 6.490 | 254,111 | -0.14(-2.11%) |
Feb 01, 2024 | 6.530 | 6.635 | 6.460 | 6.630 | 364,910 | +0.10(+1.53%) |
Jan 31, 2024 | 6.700 | 6.765 | 6.521 | 6.530 | 285,039 | -0.16(-2.39%) |
Jan 30, 2024 | 6.650 | 6.690 | 6.540 | 6.690 | 977,701 | +0.00(+0.00%) |
Jan 29, 2024 | 6.650 | 6.700 | 6.580 | 6.690 | 265,360 | +0.01(+0.15%) |
Jan 26, 2024 | 6.750 | 6.795 | 6.670 | 6.680 | 613,199 | -0.14(-2.05%) |
Jan 25, 2024 | 6.960 | 6.960 | 6.750 | 6.820 | 216,517 | -0.09(-1.30%) |
Jan 24, 2024 | 6.940 | 6.991 | 6.860 | 6.910 | 219,596 | -0.02(-0.29%) |
Jan 23, 2024 | 7.020 | 7.100 | 6.930 | 6.930 | 161,259 | -0.09(-1.28%) |
Jan 22, 2024 | 6.870 | 7.040 | 6.870 | 7.020 | 259,581 | +0.17(+2.48%) |
Jan 19, 2024 | 6.980 | 6.980 | 6.820 | 6.850 | 200,699 | -0.10(-1.44%) |
Jan 18, 2024 | 6.830 | 6.970 | 6.800 | 6.950 | 335,009 | +0.21(+3.12%) |
Jan 17, 2024 | 6.720 | 6.750 | 6.650 | 6.740 | 201,198 | -0.06(-0.88%) |
Jan 16, 2024 | 6.840 | 6.865 | 6.735 | 6.800 | 164,836 | -0.10(-1.45%) |
Jan 12, 2024 | 7.070 | 7.130 | 6.900 | 6.900 | 174,406 | -0.16(-2.27%) |
Jan 11, 2024 | 7.090 | 7.150 | 6.952 | 7.060 | 289,834 | -0.04(-0.56%) |
Jan 10, 2024 | 7.240 | 7.240 | 7.040 | 7.100 | 415,277 | -0.11(-1.53%) |
Jan 09, 2024 | 7.320 | 7.320 | 7.140 | 7.210 | 344,365 | -0.14(-1.90%) |
Jan 08, 2024 | 7.570 | 7.590 | 7.320 | 7.350 | 273,987 | -0.21(-2.78%) |
Jan 05, 2024 | 7.680 | 7.680 | 7.470 | 7.560 | 250,359 | -0.11(-1.43%) |
Jan 04, 2024 | 7.910 | 7.920 | 7.620 | 7.670 | 273,118 | -0.26(-3.28%) |
Jan 03, 2024 | 7.800 | 7.990 | 7.680 | 7.930 | 406,812 | +0.07(+0.89%) |