Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (01/03/2024 to 14/03/2024) |
5.90 | 6.70 | 5.90 | 6.60 | 62,682,143 |
Previous 4 weeks (01/02/2024 to 29/02/2024) |
5.85 | 6.55 | 5.65 | 5.90 | 78,083,865 |
Daily Historical Data | |||||
28/03/2024 | 7.60 | 7.65 | 7.45 | 7.50 | 7,054,792 |
27/03/2024 | 7.25 | 7.70 | 7.20 | 7.60 | 19,978,875 |
26/03/2024 | 7.20 | 7.30 | 7.15 | 7.30 | 3,176,451 |
25/03/2024 | 7.30 | 7.40 | 7.20 | 7.30 | 6,693,323 |
22/03/2024 | 7.35 | 7.45 | 7.30 | 7.35 | 4,030,744 |
21/03/2024 | 7.40 | 7.55 | 7.30 | 7.35 | 16,849,250 |
20/03/2024 | 7.50 | 7.50 | 7.10 | 7.15 | 17,824,609 |
19/03/2024 | 7.05 | 7.50 | 7.05 | 7.50 | 42,957,214 |
18/03/2024 | 6.80 | 7.10 | 6.80 | 7.05 | 23,448,343 |
15/03/2024 | 6.65 | 6.80 | 6.60 | 6.70 | 5,852,309 |
14/03/2024 | 6.60 | 6.65 | 6.50 | 6.60 | 2,837,732 |
13/03/2024 | 6.55 | 6.70 | 6.55 | 6.65 | 4,000,593 |
12/03/2024 | 6.60 | 6.60 | 6.45 | 6.50 | 9,971,115 |
11/03/2024 | 6.55 | 6.65 | 6.55 | 6.60 | 4,757,935 |
08/03/2024 | 6.40 | 6.60 | 6.35 | 6.50 | 7,808,325 |
07/03/2024 | 6.40 | 6.45 | 6.35 | 6.40 | 4,841,643 |
06/03/2024 | 6.15 | 6.50 | 6.15 | 6.30 | 10,846,559 |
05/03/2024 | 6.00 | 6.25 | 5.95 | 6.15 | 7,084,571 |
04/03/2024 | 6.00 | 6.15 | 6.00 | 6.05 | 5,832,007 |
01/03/2024 | 5.90 | 6.05 | 5.90 | 6.00 | 4,701,663 |
29/02/2024 | 5.95 | 6.00 | 5.90 | 5.90 | 6,383,772 |
28/02/2024 | 6.10 | 6.15 | 5.85 | 5.85 | 18,416,895 |
27/02/2024 | 6.40 | 6.40 | 5.95 | 6.00 | 13,071,538 |
23/02/2024 | 6.45 | 6.55 | 6.30 | 6.40 | 7,631,040 |
22/02/2024 | 6.20 | 6.35 | 6.20 | 6.30 | 3,828,296 |
21/02/2024 | 6.15 | 6.20 | 6.05 | 6.15 | 2,097,491 |
20/02/2024 | 6.15 | 6.30 | 6.15 | 6.15 | 4,958,917 |
19/02/2024 | 6.05 | 6.15 | 6.00 | 6.05 | 1,449,382 |
16/02/2024 | 5.95 | 6.10 | 5.90 | 6.00 | 2,100,170 |
15/02/2024 | 5.95 | 5.95 | 5.85 | 5.90 | 806,700 |
14/02/2024 | 5.95 | 6.05 | 5.80 | 5.90 | 2,118,237 |
13/02/2024 | 6.05 | 6.05 | 5.95 | 6.05 | 551,389 |
12/02/2024 | 5.95 | 6.05 | 5.95 | 6.00 | 769,645 |
09/02/2024 | 5.95 | 6.05 | 5.90 | 6.00 | 1,206,090 |
08/02/2024 | 6.00 | 6.05 | 5.90 | 5.95 | 2,125,661 |
07/02/2024 | 5.95 | 6.00 | 5.85 | 5.95 | 903,850 |
06/02/2024 | 5.90 | 6.00 | 5.85 | 5.90 | 1,427,156 |
05/02/2024 | 5.80 | 5.95 | 5.70 | 5.90 | 1,719,343 |
02/02/2024 | 5.80 | 5.80 | 5.65 | 5.75 | 5,483,235 |
01/02/2024 | 5.85 | 5.90 | 5.75 | 5.75 | 1,035,058 |