Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.250 | 6.295 | 6.295 | 6.320 | 3,694,834 | +0.07(+1.12%) |
Mar 27, 2024 | 5.970 | 6.250 | 5.950 | 6.250 | 5,943,966 | +0.49(+8.42%) |
Mar 26, 2024 | 5.822 | 5.860 | 5.736 | 5.765 | 4,608,459 | -0.03(-0.50%) |
Mar 25, 2024 | 5.851 | 5.908 | 5.736 | 5.793 | 4,766,393 | -0.07(-1.14%) |
Mar 22, 2024 | 5.908 | 5.937 | 5.784 | 5.860 | 5,624,112 | +0.03(+0.49%) |
Mar 21, 2024 | 5.784 | 5.889 | 5.755 | 5.832 | 3,850,641 | +0.08(+1.33%) |
Mar 20, 2024 | 5.669 | 5.784 | 5.576 | 5.755 | 5,185,861 | +0.08(+1.35%) |
Mar 19, 2024 | 5.583 | 5.746 | 5.564 | 5.679 | 5,337,107 | +0.07(+1.19%) |
Mar 18, 2024 | 5.793 | 5.793 | 5.592 | 5.611 | 4,646,423 | -0.17(-2.98%) |
Mar 15, 2024 | 5.793 | 5.851 | 5.717 | 5.784 | 12,731,127 | -0.04(-0.66%) |
Mar 14, 2024 | 5.899 | 5.899 | 5.736 | 5.822 | 7,143,635 | -0.09(-1.46%) |
Mar 13, 2024 | 5.975 | 6.059 | 5.865 | 5.908 | 5,788,202 | -0.09(-1.44%) |
Mar 12, 2024 | 6.129 | 6.148 | 5.966 | 5.995 | 4,863,332 | -0.15(-2.49%) |
Mar 11, 2024 | 6.167 | 6.287 | 6.143 | 6.148 | 7,471,294 | +0.01(+0.16%) |
Mar 08, 2024 | 5.927 | 6.157 | 5.803 | 6.138 | 11,685,382 | +0.29(+4.91%) |
Mar 07, 2024 | 5.765 | 5.880 | 5.717 | 5.851 | 8,687,858 | +0.12(+2.17%) |
Mar 06, 2024 | 5.669 | 5.755 | 5.650 | 5.726 | 5,247,492 | +0.13(+2.40%) |
Mar 05, 2024 | 5.583 | 5.679 | 5.564 | 5.592 | 3,650,160 | +0.01(+0.17%) |
Mar 04, 2024 | 5.621 | 5.631 | 5.516 | 5.583 | 2,790,278 | -0.05(-0.85%) |
Mar 01, 2024 | 5.602 | 5.655 | 5.511 | 5.631 | 5,930,171 | +0.03(+0.51%) |
Feb 29, 2024 | 5.583 | 5.602 | 5.472 | 5.602 | 9,308,437 | +0.07(+1.21%) |
Feb 28, 2024 | 5.631 | 5.631 | 5.525 | 5.535 | 4,076,367 | -0.13(-2.36%) |
Feb 27, 2024 | 5.573 | 5.698 | 5.556 | 5.669 | 3,900,130 | +0.14(+2.60%) |
Feb 26, 2024 | 5.726 | 5.726 | 5.458 | 5.525 | 6,935,197 | -0.19(-3.35%) |
Feb 23, 2024 | 5.621 | 5.717 | 5.525 | 5.717 | 4,308,500 | +0.11(+2.05%) |
Feb 22, 2024 | 5.631 | 5.650 | 5.573 | 5.602 | 3,684,460 | -0.04(-0.68%) |
Feb 21, 2024 | 5.650 | 5.726 | 5.602 | 5.640 | 4,684,685 | -0.03(-0.51%) |
Feb 20, 2024 | 5.707 | 5.769 | 5.643 | 5.669 | 3,685,273 | -0.09(-1.50%) |
Feb 16, 2024 | 5.707 | 5.851 | 5.707 | 5.755 | 4,203,700 | -0.02(-0.33%) |
Feb 15, 2024 | 5.650 | 5.813 | 5.650 | 5.774 | 4,171,254 | +0.15(+2.73%) |
Feb 14, 2024 | 5.497 | 5.635 | 5.482 | 5.621 | 4,213,465 | +0.18(+3.35%) |
Feb 13, 2024 | 5.449 | 5.497 | 5.382 | 5.439 | 8,213,797 | -0.19(-3.40%) |
Feb 12, 2024 | 5.564 | 5.655 | 5.506 | 5.631 | 3,318,594 | +0.09(+1.55%) |
Feb 09, 2024 | 5.506 | 5.554 | 5.401 | 5.544 | 2,762,446 | +0.04(+0.70%) |
Feb 08, 2024 | 5.516 | 5.554 | 5.449 | 5.506 | 3,615,170 | -0.04(-0.69%) |
Feb 07, 2024 | 5.650 | 5.669 | 5.540 | 5.544 | 2,259,603 | -0.07(-1.19%) |
Feb 06, 2024 | 5.506 | 5.688 | 5.477 | 5.611 | 3,593,927 | +0.10(+1.74%) |
Feb 05, 2024 | 5.650 | 5.650 | 5.477 | 5.516 | 5,005,502 | -0.21(-3.68%) |
Feb 02, 2024 | 5.755 | 5.755 | 5.602 | 5.726 | 5,025,460 | -0.09(-1.48%) |
Feb 01, 2024 | 5.707 | 5.813 | 5.621 | 5.813 | 3,610,377 | +0.13(+2.36%) |
Jan 31, 2024 | 5.832 | 5.927 | 5.669 | 5.679 | 5,210,174 | -0.13(-2.31%) |
Jan 30, 2024 | 5.774 | 5.865 | 5.750 | 5.813 | 4,074,263 | +0.00(+0.00%) |
Jan 29, 2024 | 5.784 | 5.846 | 5.669 | 5.813 | 2,526,856 | +0.05(+0.83%) |
Jan 26, 2024 | 5.841 | 5.899 | 5.738 | 5.765 | 3,126,178 | -0.07(-1.15%) |
Jan 25, 2024 | 5.707 | 5.851 | 5.626 | 5.832 | 5,106,298 | +0.24(+4.28%) |
Jan 24, 2024 | 5.774 | 5.797 | 5.592 | 5.592 | 3,106,729 | -0.09(-1.52%) |
Jan 23, 2024 | 5.717 | 5.736 | 5.631 | 5.679 | 3,182,330 | -0.01(-0.17%) |
Jan 22, 2024 | 5.707 | 5.803 | 5.650 | 5.688 | 3,439,729 | -0.02(-0.34%) |
Jan 19, 2024 | 5.707 | 5.755 | 5.650 | 5.707 | 6,666,476 | +0.01(+0.17%) |
Jan 18, 2024 | 5.841 | 5.870 | 5.655 | 5.698 | 5,111,375 | -0.11(-1.98%) |
Jan 17, 2024 | 5.956 | 6.004 | 5.765 | 5.813 | 7,651,720 | -0.23(-3.80%) |
Jan 16, 2024 | 6.062 | 6.144 | 6.004 | 6.042 | 5,387,254 | -0.08(-1.25%) |
Jan 12, 2024 | 6.176 | 6.301 | 6.109 | 6.119 | 3,967,755 | -0.01(-0.16%) |
Jan 11, 2024 | 6.282 | 6.301 | 5.947 | 6.129 | 7,482,670 | -0.19(-3.03%) |
Jan 10, 2024 | 6.282 | 6.387 | 6.191 | 6.320 | 4,223,683 | +0.02(+0.30%) |
Jan 09, 2024 | 6.330 | 6.378 | 6.282 | 6.301 | 3,922,158 | -0.07(-1.05%) |
Jan 08, 2024 | 6.311 | 6.454 | 6.272 | 6.368 | 5,481,525 | +0.13(+2.15%) |
Jan 05, 2024 | 6.090 | 6.282 | 6.052 | 6.234 | 3,840,452 | +0.12(+2.04%) |
Jan 04, 2024 | 6.090 | 6.153 | 6.042 | 6.109 | 3,312,874 | +0.02(+0.31%) |
Jan 03, 2024 | 6.109 | 6.129 | 6.014 | 6.090 | 2,904,053 | -0.09(-1.40%) |