Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.860 | 5.860 | 5.840 | 5.840 | 56,408 | +0.00(+0.00%) |
Mar 26, 2024 | 5.870 | 5.880 | 5.825 | 5.840 | 55,914 | +0.00(+0.00%) |
Mar 25, 2024 | 5.830 | 5.865 | 5.820 | 5.840 | 61,118 | -0.01(-0.17%) |
Mar 22, 2024 | 5.870 | 5.900 | 5.840 | 5.850 | 121,296 | +0.02(+0.34%) |
Mar 21, 2024 | 5.890 | 5.895 | 5.830 | 5.830 | 51,994 | -0.02(-0.34%) |
Mar 20, 2024 | 5.910 | 5.910 | 5.850 | 5.850 | 57,420 | -0.05(-0.85%) |
Mar 19, 2024 | 5.890 | 5.910 | 5.860 | 5.900 | 104,313 | +0.03(+0.51%) |
Mar 18, 2024 | 5.810 | 5.910 | 5.810 | 5.870 | 366,521 | +0.06(+1.03%) |
Mar 15, 2024 | 5.760 | 5.820 | 5.740 | 5.810 | 207,146 | +0.07(+1.22%) |
Mar 14, 2024 | 5.800 | 5.820 | 5.740 | 5.740 | 130,113 | -0.06(-1.03%) |
Mar 13, 2024 | 5.800 | 5.810 | 5.780 | 5.800 | 94,131 | -0.00(-0.09%) |
Mar 12, 2024 | 5.820 | 5.820 | 5.780 | 5.805 | 219,246 | +0.00(+0.00%) |
Mar 11, 2024 | 5.820 | 5.830 | 5.790 | 5.805 | 244,651 | +0.00(+0.09%) |
Mar 08, 2024 | 5.830 | 5.830 | 5.790 | 5.800 | 127,246 | +0.00(+0.00%) |
Mar 07, 2024 | 5.820 | 5.830 | 5.780 | 5.800 | 139,601 | +0.01(+0.17%) |
Mar 06, 2024 | 5.810 | 5.810 | 5.780 | 5.790 | 98,528 | +0.00(+0.00%) |
Mar 05, 2024 | 5.790 | 5.800 | 5.770 | 5.790 | 147,887 | +0.04(+0.70%) |
Mar 04, 2024 | 5.770 | 5.790 | 5.750 | 5.750 | 92,721 | -0.03(-0.52%) |
Mar 01, 2024 | 5.790 | 5.790 | 5.760 | 5.780 | 86,728 | -0.01(-0.17%) |
Feb 29, 2024 | 5.770 | 5.805 | 5.750 | 5.790 | 108,062 | +0.05(+0.87%) |
Feb 28, 2024 | 5.750 | 5.750 | 5.731 | 5.740 | 77,300 | +0.02(+0.35%) |
Feb 27, 2024 | 5.710 | 5.740 | 5.700 | 5.720 | 128,080 | +0.02(+0.35%) |
Feb 26, 2024 | 5.800 | 5.805 | 5.685 | 5.700 | 272,992 | -0.07(-1.21%) |
Feb 23, 2024 | 5.830 | 5.860 | 5.750 | 5.770 | 116,594 | -0.04(-0.69%) |
Feb 22, 2024 | 5.840 | 5.840 | 5.790 | 5.810 | 147,292 | +0.00(+0.00%) |
Feb 21, 2024 | 5.800 | 5.820 | 5.800 | 5.810 | 66,187 | +0.02(+0.43%) |
Feb 20, 2024 | 5.800 | 5.820 | 5.770 | 5.785 | 71,760 | +0.00(+0.09%) |
Feb 16, 2024 | 5.800 | 5.800 | 5.760 | 5.780 | 108,747 | -0.02(-0.43%) |
Feb 15, 2024 | 5.780 | 5.820 | 5.780 | 5.805 | 100,359 | +0.02(+0.43%) |
Feb 14, 2024 | 5.790 | 5.790 | 5.750 | 5.780 | 114,082 | +0.03(+0.43%) |
Feb 13, 2024 | 5.780 | 5.800 | 5.745 | 5.755 | 182,646 | -0.08(-1.32%) |
Feb 12, 2024 | 5.812 | 5.842 | 5.782 | 5.832 | 147,382 | +0.06(+1.04%) |
Feb 09, 2024 | 5.762 | 5.792 | 5.752 | 5.772 | 147,844 | +0.04(+0.70%) |
Feb 08, 2024 | 5.712 | 5.752 | 5.702 | 5.732 | 181,919 | +0.02(+0.35%) |
Feb 07, 2024 | 5.732 | 5.752 | 5.707 | 5.712 | 170,578 | +0.00(+0.00%) |
Feb 06, 2024 | 5.692 | 5.712 | 5.672 | 5.712 | 177,644 | +0.03(+0.53%) |
Feb 05, 2024 | 5.672 | 5.702 | 5.663 | 5.682 | 234,884 | -0.03(-0.52%) |
Feb 02, 2024 | 5.712 | 5.732 | 5.697 | 5.712 | 189,344 | -0.04(-0.69%) |
Feb 01, 2024 | 5.702 | 5.772 | 5.702 | 5.752 | 197,069 | +0.08(+1.41%) |
Jan 31, 2024 | 5.643 | 5.732 | 5.643 | 5.672 | 289,592 | +0.02(+0.35%) |
Jan 30, 2024 | 5.633 | 5.672 | 5.633 | 5.653 | 134,705 | +0.02(+0.35%) |
Jan 29, 2024 | 5.583 | 5.643 | 5.573 | 5.633 | 233,825 | +0.05(+0.98%) |
Jan 26, 2024 | 5.593 | 5.623 | 5.568 | 5.578 | 230,337 | -0.02(-0.44%) |
Jan 25, 2024 | 5.593 | 5.653 | 5.593 | 5.603 | 176,178 | +0.01(+0.18%) |
Jan 24, 2024 | 5.603 | 5.623 | 5.593 | 5.593 | 91,715 | -0.01(-0.18%) |
Jan 23, 2024 | 5.633 | 5.682 | 5.593 | 5.603 | 129,704 | -0.03(-0.53%) |
Jan 22, 2024 | 5.623 | 5.658 | 5.623 | 5.633 | 99,985 | +0.03(+0.53%) |
Jan 19, 2024 | 5.593 | 5.613 | 5.553 | 5.603 | 180,672 | +0.00(+0.00%) |
Jan 18, 2024 | 5.672 | 5.712 | 5.603 | 5.603 | 102,623 | -0.04(-0.71%) |
Jan 17, 2024 | 5.702 | 5.712 | 5.643 | 5.643 | 122,789 | -0.08(-1.39%) |
Jan 16, 2024 | 5.772 | 5.802 | 5.712 | 5.722 | 210,350 | -0.04(-0.69%) |
Jan 12, 2024 | 5.802 | 5.802 | 5.742 | 5.762 | 206,271 | +0.02(+0.31%) |
Jan 11, 2024 | 5.744 | 5.754 | 5.724 | 5.744 | 153,024 | +0.00(+0.00%) |
Jan 10, 2024 | 5.705 | 5.754 | 5.705 | 5.744 | 148,710 | +0.03(+0.52%) |
Jan 09, 2024 | 5.754 | 5.754 | 5.709 | 5.714 | 105,590 | -0.03(-0.52%) |
Jan 08, 2024 | 5.705 | 5.754 | 5.705 | 5.744 | 95,138 | +0.07(+1.23%) |
Jan 05, 2024 | 5.685 | 5.705 | 5.665 | 5.675 | 93,438 | -0.02(-0.35%) |
Jan 04, 2024 | 5.685 | 5.705 | 5.645 | 5.695 | 234,447 | -0.05(-0.87%) |
Jan 03, 2024 | 5.675 | 5.744 | 5.670 | 5.744 | 161,231 | +0.04(+0.70%) |