Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.240 | 5.240 | 5.010 | 5.100 | 39,542 | -0.09(-1.73%) |
Mar 27, 2024 | 5.370 | 5.510 | 5.180 | 5.190 | 32,470 | -0.08(-1.52%) |
Mar 26, 2024 | 5.360 | 5.430 | 5.270 | 5.270 | 9,756 | -0.14(-2.59%) |
Mar 25, 2024 | 5.550 | 5.550 | 5.410 | 5.410 | 8,909 | -0.17(-3.05%) |
Mar 22, 2024 | 5.590 | 5.610 | 5.550 | 5.580 | 7,715 | +0.00(+0.00%) |
Mar 21, 2024 | 5.440 | 5.600 | 5.440 | 5.580 | 14,518 | +0.04(+0.72%) |
Mar 20, 2024 | 5.420 | 5.550 | 5.420 | 5.540 | 9,061 | +0.14(+2.59%) |
Mar 19, 2024 | 5.320 | 5.450 | 5.320 | 5.400 | 11,582 | +0.10(+1.89%) |
Mar 18, 2024 | 5.400 | 5.410 | 5.300 | 5.300 | 10,440 | -0.10(-1.85%) |
Mar 15, 2024 | 5.380 | 5.430 | 5.370 | 5.400 | 34,353 | +0.02(+0.37%) |
Mar 14, 2024 | 5.410 | 5.410 | 5.300 | 5.380 | 15,341 | +0.04(+0.75%) |
Mar 13, 2024 | 5.360 | 5.458 | 5.340 | 5.340 | 4,432 | +0.02(+0.37%) |
Mar 12, 2024 | 5.439 | 5.439 | 5.320 | 5.320 | 5,695 | -0.05(-0.92%) |
Mar 11, 2024 | 5.526 | 5.591 | 5.370 | 5.370 | 25,594 | -0.15(-2.68%) |
Mar 08, 2024 | 5.586 | 5.586 | 5.517 | 5.517 | 3,469 | -0.05(-0.89%) |
Mar 07, 2024 | 5.596 | 5.645 | 5.517 | 5.567 | 9,094 | +0.00(+0.00%) |
Mar 06, 2024 | 5.665 | 5.685 | 5.567 | 5.567 | 7,482 | -0.10(-1.74%) |
Mar 05, 2024 | 5.616 | 5.665 | 5.604 | 5.665 | 10,067 | +0.05(+0.88%) |
Mar 04, 2024 | 5.685 | 5.704 | 5.596 | 5.616 | 19,168 | +0.03(+0.53%) |
Mar 01, 2024 | 5.439 | 5.675 | 5.439 | 5.586 | 16,005 | +0.17(+3.09%) |
Feb 29, 2024 | 5.360 | 5.419 | 5.340 | 5.419 | 38,675 | +0.06(+1.19%) |
Feb 28, 2024 | 5.389 | 5.389 | 5.310 | 5.355 | 11,434 | -0.03(-0.63%) |
Feb 27, 2024 | 5.350 | 5.389 | 5.320 | 5.389 | 20,926 | +0.02(+0.37%) |
Feb 26, 2024 | 5.340 | 5.394 | 5.291 | 5.370 | 37,905 | +0.04(+0.74%) |
Feb 23, 2024 | 5.498 | 5.498 | 5.330 | 5.330 | 11,260 | -0.13(-2.35%) |
Feb 22, 2024 | 5.360 | 5.458 | 5.310 | 5.458 | 22,487 | +0.13(+2.40%) |
Feb 21, 2024 | 5.419 | 5.419 | 5.281 | 5.330 | 8,768 | -0.09(-1.64%) |
Feb 20, 2024 | 5.636 | 5.636 | 5.419 | 5.419 | 15,366 | -0.22(-3.85%) |
Feb 16, 2024 | 5.813 | 5.813 | 5.498 | 5.636 | 13,651 | -0.18(-3.05%) |
Feb 15, 2024 | 5.606 | 5.880 | 5.606 | 5.813 | 134,976 | +0.20(+3.51%) |
Feb 14, 2024 | 5.301 | 5.655 | 5.261 | 5.616 | 131,292 | +0.40(+7.75%) |
Feb 13, 2024 | 5.222 | 5.222 | 5.192 | 5.212 | 17,422 | +0.00(+0.00%) |
Feb 12, 2024 | 5.192 | 5.222 | 5.173 | 5.212 | 15,789 | +0.02(+0.38%) |
Feb 09, 2024 | 5.182 | 5.192 | 5.163 | 5.192 | 4,150 | +0.03(+0.57%) |
Feb 08, 2024 | 5.163 | 5.182 | 5.163 | 5.163 | 4,830 | +0.00(+0.00%) |
Feb 07, 2024 | 5.143 | 5.163 | 5.113 | 5.163 | 10,566 | +0.01(+0.19%) |
Feb 06, 2024 | 5.163 | 5.163 | 5.143 | 5.153 | 5,836 | +0.01(+0.19%) |
Feb 05, 2024 | 5.173 | 5.173 | 5.133 | 5.143 | 7,602 | -0.02(-0.38%) |
Feb 02, 2024 | 5.163 | 5.163 | 5.128 | 5.163 | 8,378 | +0.05(+0.92%) |
Feb 01, 2024 | 5.173 | 5.173 | 5.113 | 5.115 | 10,549 | -0.04(-0.73%) |
Jan 31, 2024 | 5.202 | 5.251 | 5.153 | 5.153 | 17,562 | -0.06(-1.13%) |
Jan 30, 2024 | 5.222 | 5.222 | 5.182 | 5.212 | 12,774 | +0.09(+1.73%) |
Jan 29, 2024 | 5.173 | 5.222 | 5.123 | 5.123 | 12,120 | -0.05(-0.95%) |
Jan 26, 2024 | 5.222 | 5.261 | 5.135 | 5.173 | 19,793 | -0.08(-1.50%) |
Jan 25, 2024 | 5.113 | 5.251 | 5.071 | 5.251 | 15,456 | +0.15(+2.94%) |
Jan 24, 2024 | 4.926 | 5.301 | 4.926 | 5.101 | 103,287 | +0.16(+3.14%) |
Jan 23, 2024 | 4.916 | 5.054 | 4.911 | 4.946 | 41,404 | +0.05(+1.01%) |
Jan 22, 2024 | 4.906 | 4.914 | 4.857 | 4.897 | 5,932 | -0.01(-0.20%) |
Jan 19, 2024 | 4.897 | 4.906 | 4.853 | 4.906 | 6,686 | +0.01(+0.20%) |
Jan 18, 2024 | 4.887 | 4.926 | 4.887 | 4.897 | 4,789 | +0.01(+0.30%) |
Jan 17, 2024 | 4.857 | 4.887 | 4.847 | 4.882 | 5,743 | +0.02(+0.51%) |
Jan 16, 2024 | 4.867 | 4.867 | 4.828 | 4.857 | 7,980 | -0.00(-0.00%) |
Jan 12, 2024 | 4.829 | 4.862 | 4.828 | 4.857 | 7,763 | +0.03(+0.61%) |
Jan 11, 2024 | 4.867 | 4.887 | 4.828 | 4.828 | 13,267 | -0.04(-0.81%) |
Jan 10, 2024 | 4.798 | 4.906 | 4.798 | 4.867 | 9,987 | +0.03(+0.61%) |
Jan 09, 2024 | 4.828 | 4.867 | 4.778 | 4.838 | 10,339 | +0.02(+0.41%) |
Jan 08, 2024 | 4.808 | 4.851 | 4.769 | 4.818 | 21,174 | +0.02(+0.41%) |
Jan 05, 2024 | 4.867 | 4.901 | 4.788 | 4.798 | 13,173 | -0.03(-0.61%) |
Jan 04, 2024 | 4.916 | 4.926 | 4.778 | 4.828 | 16,623 | -0.09(-1.80%) |
Jan 03, 2024 | 4.897 | 4.926 | 4.887 | 4.916 | 11,341 | +0.02(+0.40%) |