Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.160 | 5.195 | 5.100 | 5.190 | 516,284 | +0.13(+2.57%) |
Mar 27, 2024 | 5.110 | 5.140 | 5.050 | 5.060 | 355,030 | -0.03(-0.59%) |
Mar 26, 2024 | 5.170 | 5.170 | 5.056 | 5.090 | 196,165 | -0.20(-3.78%) |
Mar 25, 2024 | 5.390 | 5.390 | 5.260 | 5.290 | 261,539 | -0.03(-0.56%) |
Mar 22, 2024 | 5.330 | 5.350 | 5.280 | 5.320 | 288,643 | +0.04(+0.76%) |
Mar 21, 2024 | 5.200 | 5.420 | 5.200 | 5.280 | 576,874 | +0.29(+5.81%) |
Mar 20, 2024 | 4.920 | 5.000 | 4.845 | 4.990 | 472,337 | +0.02(+0.40%) |
Mar 19, 2024 | 4.890 | 5.015 | 4.858 | 4.970 | 495,780 | +0.04(+0.81%) |
Mar 18, 2024 | 4.880 | 4.940 | 4.871 | 4.930 | 200,037 | +0.08(+1.65%) |
Mar 15, 2024 | 4.810 | 4.860 | 4.810 | 4.850 | 155,723 | +0.02(+0.41%) |
Mar 14, 2024 | 4.850 | 4.870 | 4.755 | 4.830 | 281,532 | -0.01(-0.21%) |
Mar 13, 2024 | 4.910 | 4.920 | 4.820 | 4.840 | 204,185 | -0.04(-0.82%) |
Mar 12, 2024 | 4.870 | 4.900 | 4.800 | 4.880 | 358,253 | -0.04(-0.81%) |
Mar 11, 2024 | 4.950 | 4.980 | 4.900 | 4.920 | 299,338 | -0.19(-3.72%) |
Mar 08, 2024 | 5.110 | 5.169 | 5.050 | 5.110 | 203,392 | +0.04(+0.79%) |
Mar 07, 2024 | 5.030 | 5.100 | 5.030 | 5.070 | 153,451 | +0.08(+1.60%) |
Mar 06, 2024 | 5.050 | 5.050 | 4.975 | 4.990 | 205,282 | -0.12(-2.35%) |
Mar 05, 2024 | 5.080 | 5.135 | 5.080 | 5.110 | 243,501 | +0.04(+0.79%) |
Mar 04, 2024 | 5.150 | 5.170 | 5.070 | 5.070 | 293,375 | -0.32(-5.94%) |
Mar 01, 2024 | 5.350 | 5.430 | 5.320 | 5.390 | 429,409 | +0.00(+0.00%) |
Feb 29, 2024 | 5.270 | 5.410 | 5.270 | 5.390 | 250,213 | +0.13(+2.47%) |
Feb 28, 2024 | 5.250 | 5.295 | 5.214 | 5.260 | 172,719 | -0.09(-1.68%) |
Feb 27, 2024 | 5.290 | 5.360 | 5.260 | 5.350 | 248,167 | -0.05(-0.93%) |
Feb 26, 2024 | 5.330 | 5.430 | 5.330 | 5.400 | 236,603 | +0.04(+0.75%) |
Feb 23, 2024 | 5.400 | 5.420 | 5.310 | 5.360 | 298,198 | +0.08(+1.52%) |
Feb 22, 2024 | 5.290 | 5.310 | 5.230 | 5.280 | 199,626 | -0.01(-0.19%) |
Feb 21, 2024 | 5.300 | 5.320 | 5.210 | 5.290 | 262,531 | -0.02(-0.38%) |
Feb 20, 2024 | 5.370 | 5.400 | 5.270 | 5.310 | 264,146 | -0.05(-0.93%) |
Feb 16, 2024 | 5.450 | 5.460 | 5.330 | 5.360 | 187,082 | -0.09(-1.65%) |
Feb 15, 2024 | 5.420 | 5.540 | 5.400 | 5.450 | 368,273 | +0.07(+1.30%) |
Feb 14, 2024 | 5.370 | 5.429 | 5.310 | 5.380 | 222,342 | +0.02(+0.37%) |
Feb 13, 2024 | 5.550 | 5.570 | 5.355 | 5.360 | 306,547 | -0.30(-5.30%) |
Feb 12, 2024 | 5.640 | 5.730 | 5.610 | 5.660 | 481,329 | +0.15(+2.72%) |
Feb 09, 2024 | 5.490 | 5.510 | 5.400 | 5.510 | 168,843 | +0.04(+0.73%) |
Feb 08, 2024 | 5.470 | 5.540 | 5.460 | 5.470 | 209,449 | +0.00(+0.00%) |
Feb 07, 2024 | 5.530 | 5.560 | 5.360 | 5.470 | 250,354 | -0.11(-1.97%) |
Feb 06, 2024 | 5.600 | 5.600 | 5.520 | 5.580 | 125,705 | -0.04(-0.71%) |
Feb 05, 2024 | 5.600 | 5.670 | 5.580 | 5.620 | 334,153 | +0.04(+0.72%) |
Feb 02, 2024 | 5.630 | 5.700 | 5.545 | 5.580 | 342,344 | -0.06(-1.06%) |
Feb 01, 2024 | 5.660 | 5.680 | 5.615 | 5.640 | 411,432 | +0.10(+1.81%) |
Jan 31, 2024 | 5.560 | 5.600 | 5.520 | 5.540 | 118,662 | -0.07(-1.25%) |
Jan 30, 2024 | 5.620 | 5.650 | 5.555 | 5.610 | 126,700 | +0.01(+0.18%) |
Jan 29, 2024 | 5.610 | 5.640 | 5.530 | 5.600 | 349,892 | -0.02(-0.36%) |
Jan 26, 2024 | 5.520 | 5.660 | 5.390 | 5.620 | 1,160,623 | +0.27(+5.05%) |
Jan 25, 2024 | 5.360 | 5.455 | 5.330 | 5.350 | 476,619 | +0.00(+0.00%) |
Jan 24, 2024 | 5.380 | 5.420 | 5.300 | 5.350 | 425,165 | +0.09(+1.71%) |
Jan 23, 2024 | 5.290 | 5.355 | 5.260 | 5.260 | 376,813 | +0.05(+0.96%) |
Jan 22, 2024 | 5.150 | 5.275 | 5.150 | 5.210 | 283,112 | +0.00(+0.00%) |
Jan 19, 2024 | 5.250 | 5.298 | 5.190 | 5.210 | 337,068 | -0.08(-1.51%) |
Jan 18, 2024 | 5.280 | 5.305 | 5.210 | 5.290 | 239,063 | +0.01(+0.19%) |
Jan 17, 2024 | 5.250 | 5.330 | 5.220 | 5.280 | 439,705 | -0.01(-0.19%) |
Jan 16, 2024 | 5.350 | 5.350 | 5.235 | 5.290 | 340,576 | +0.13(+2.52%) |
Jan 12, 2024 | 5.090 | 5.170 | 5.080 | 5.160 | 382,596 | +0.08(+1.57%) |
Jan 11, 2024 | 5.130 | 5.130 | 4.960 | 5.080 | 347,898 | -0.10(-1.93%) |
Jan 10, 2024 | 5.180 | 5.190 | 5.090 | 5.180 | 155,894 | -0.05(-0.96%) |
Jan 09, 2024 | 5.120 | 5.260 | 5.120 | 5.230 | 284,304 | +0.08(+1.55%) |
Jan 08, 2024 | 5.130 | 5.150 | 5.080 | 5.150 | 200,074 | +0.02(+0.39%) |
Jan 05, 2024 | 4.960 | 5.130 | 4.960 | 5.130 | 475,186 | +0.21(+4.27%) |
Jan 04, 2024 | 4.870 | 4.945 | 4.840 | 4.920 | 188,101 | +0.12(+2.50%) |
Jan 03, 2024 | 4.800 | 4.800 | 4.740 | 4.800 | 137,735 | -0.05(-1.03%) |