Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.610 | 5.960 | 5.580 | 5.890 | 9,139,017 | +0.23(+4.06%) |
Mar 26, 2024 | 5.970 | 6.009 | 5.600 | 5.660 | 11,197,955 | -0.28(-4.71%) |
Mar 25, 2024 | 5.870 | 6.010 | 5.870 | 5.940 | 4,979,072 | +0.13(+2.24%) |
Mar 22, 2024 | 5.870 | 5.910 | 5.730 | 5.810 | 6,083,101 | -0.07(-1.19%) |
Mar 21, 2024 | 6.030 | 6.070 | 5.860 | 5.880 | 8,943,482 | -0.17(-2.81%) |
Mar 20, 2024 | 5.930 | 6.050 | 5.900 | 6.050 | 10,364,265 | +0.05(+0.83%) |
Mar 19, 2024 | 5.760 | 6.000 | 5.700 | 6.000 | 9,987,515 | +0.23(+3.99%) |
Mar 18, 2024 | 5.740 | 5.830 | 5.600 | 5.770 | 7,624,316 | +0.07(+1.23%) |
Mar 15, 2024 | 5.780 | 5.875 | 5.680 | 5.700 | 11,074,698 | -0.11(-1.89%) |
Mar 14, 2024 | 5.580 | 5.840 | 5.530 | 5.810 | 9,400,941 | +0.26(+4.68%) |
Mar 13, 2024 | 5.480 | 5.690 | 5.480 | 5.550 | 5,113,593 | +0.10(+1.83%) |
Mar 12, 2024 | 5.530 | 5.540 | 5.430 | 5.450 | 5,087,630 | -0.09(-1.62%) |
Mar 11, 2024 | 5.470 | 5.570 | 5.420 | 5.540 | 4,543,272 | +0.02(+0.36%) |
Mar 08, 2024 | 5.460 | 5.570 | 5.380 | 5.520 | 7,773,129 | +0.05(+0.91%) |
Mar 07, 2024 | 5.610 | 5.675 | 5.445 | 5.470 | 15,047,188 | -0.12(-2.15%) |
Mar 06, 2024 | 5.460 | 5.700 | 5.350 | 5.590 | 35,324,904 | +0.19(+3.52%) |
Mar 05, 2024 | 5.260 | 5.770 | 5.230 | 5.400 | 34,407,824 | -0.61(-10.15%) |
Mar 04, 2024 | 6.260 | 6.330 | 6.000 | 6.010 | 3,671,298 | -0.24(-3.84%) |
Mar 01, 2024 | 6.230 | 6.365 | 6.185 | 6.250 | 5,879,616 | +0.11(+1.79%) |
Feb 29, 2024 | 6.100 | 6.190 | 6.075 | 6.140 | 9,342,330 | +0.10(+1.66%) |
Feb 28, 2024 | 5.950 | 6.120 | 5.880 | 6.040 | 8,127,671 | +0.08(+1.34%) |
Feb 27, 2024 | 5.820 | 6.035 | 5.760 | 5.960 | 5,745,126 | +0.20(+3.47%) |
Feb 26, 2024 | 5.790 | 5.860 | 5.535 | 5.760 | 7,215,943 | -0.20(-3.36%) |
Feb 23, 2024 | 5.820 | 5.970 | 5.735 | 5.960 | 4,827,473 | +0.03(+0.51%) |
Feb 22, 2024 | 5.870 | 5.955 | 5.840 | 5.930 | 4,360,795 | -0.02(-0.34%) |
Feb 21, 2024 | 5.810 | 5.990 | 5.770 | 5.950 | 5,634,884 | +0.20(+3.48%) |
Feb 20, 2024 | 5.890 | 5.950 | 5.725 | 5.750 | 5,392,653 | -0.21(-3.52%) |
Feb 16, 2024 | 5.990 | 6.030 | 5.900 | 5.960 | 3,550,606 | -0.04(-0.67%) |
Feb 15, 2024 | 5.660 | 6.050 | 5.660 | 6.000 | 5,534,865 | +0.38(+6.76%) |
Feb 14, 2024 | 5.570 | 5.660 | 5.545 | 5.620 | 2,698,219 | +0.08(+1.44%) |
Feb 13, 2024 | 5.700 | 5.744 | 5.480 | 5.540 | 8,020,727 | -0.24(-4.15%) |
Feb 12, 2024 | 5.490 | 5.880 | 5.490 | 5.780 | 10,174,750 | +0.36(+6.64%) |
Feb 09, 2024 | 5.740 | 5.765 | 5.360 | 5.420 | 16,017,234 | -0.35(-6.07%) |
Feb 08, 2024 | 5.640 | 5.810 | 5.620 | 5.770 | 3,663,400 | +0.10(+1.76%) |
Feb 07, 2024 | 5.650 | 5.700 | 5.595 | 5.670 | 4,461,032 | +0.03(+0.53%) |
Feb 06, 2024 | 5.450 | 5.800 | 5.410 | 5.640 | 8,424,942 | +0.21(+3.87%) |
Feb 05, 2024 | 5.700 | 5.700 | 5.380 | 5.430 | 11,649,985 | -0.36(-6.22%) |
Feb 02, 2024 | 5.900 | 5.930 | 5.740 | 5.790 | 6,374,411 | -0.17(-2.85%) |
Feb 01, 2024 | 6.150 | 6.230 | 5.925 | 5.960 | 5,985,288 | -0.10(-1.65%) |
Jan 31, 2024 | 6.340 | 6.388 | 6.050 | 6.060 | 4,379,554 | -0.30(-4.72%) |
Jan 30, 2024 | 6.130 | 6.370 | 6.090 | 6.360 | 3,500,596 | +0.12(+1.92%) |
Jan 29, 2024 | 6.310 | 6.310 | 6.060 | 6.240 | 5,848,906 | -0.04(-0.64%) |
Jan 26, 2024 | 6.290 | 6.330 | 6.200 | 6.280 | 3,928,088 | +0.00(+0.00%) |
Jan 25, 2024 | 6.330 | 6.330 | 6.130 | 6.280 | 5,677,440 | +0.01(+0.16%) |
Jan 24, 2024 | 6.340 | 6.340 | 6.160 | 6.270 | 4,318,319 | +0.02(+0.32%) |
Jan 23, 2024 | 6.250 | 6.300 | 6.170 | 6.250 | 4,290,334 | +0.00(+0.00%) |
Jan 22, 2024 | 6.350 | 6.350 | 6.130 | 6.250 | 6,229,613 | -0.11(-1.73%) |
Jan 19, 2024 | 6.370 | 6.380 | 6.263 | 6.360 | 3,292,566 | -0.03(-0.47%) |
Jan 18, 2024 | 6.300 | 6.400 | 6.260 | 6.390 | 4,179,968 | +0.14(+2.24%) |
Jan 17, 2024 | 6.320 | 6.405 | 6.195 | 6.250 | 5,524,578 | -0.17(-2.65%) |
Jan 16, 2024 | 6.450 | 6.525 | 6.400 | 6.420 | 5,748,094 | -0.08(-1.23%) |
Jan 12, 2024 | 6.670 | 6.790 | 6.500 | 6.500 | 4,592,085 | -0.04(-0.61%) |
Jan 11, 2024 | 6.560 | 6.620 | 6.495 | 6.540 | 5,719,553 | +0.04(+0.62%) |
Jan 10, 2024 | 6.630 | 6.630 | 6.420 | 6.500 | 6,167,159 | -0.13(-1.96%) |
Jan 09, 2024 | 6.730 | 6.755 | 6.525 | 6.630 | 5,497,413 | -0.14(-2.07%) |
Jan 08, 2024 | 6.630 | 6.780 | 6.515 | 6.770 | 3,968,552 | -0.06(-0.88%) |
Jan 05, 2024 | 6.800 | 6.870 | 6.740 | 6.830 | 4,460,021 | +0.10(+1.49%) |
Jan 04, 2024 | 6.850 | 6.880 | 6.610 | 6.730 | 6,056,332 | -0.14(-2.04%) |
Jan 03, 2024 | 6.730 | 6.930 | 6.670 | 6.870 | 2,710,381 | +0.14(+2.08%) |