Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.430 | 5.460 | 5.350 | 5.440 | 28,577 | +0.01(+0.18%) |
Mar 26, 2024 | 5.230 | 5.490 | 5.230 | 5.430 | 127,669 | +0.18(+3.43%) |
Mar 25, 2024 | 5.270 | 5.310 | 5.230 | 5.250 | 478,154 | -0.02(-0.38%) |
Mar 22, 2024 | 5.250 | 5.330 | 5.250 | 5.270 | 78,147 | +0.04(+0.76%) |
Mar 21, 2024 | 5.260 | 5.360 | 5.210 | 5.230 | 132,933 | -0.16(-2.97%) |
Mar 20, 2024 | 5.440 | 5.470 | 5.380 | 5.390 | 158,000 | -0.01(-0.19%) |
Mar 19, 2024 | 5.410 | 5.450 | 5.380 | 5.400 | 31,504 | +0.02(+0.37%) |
Mar 18, 2024 | 5.350 | 5.440 | 5.320 | 5.380 | 59,584 | +0.08(+1.51%) |
Mar 15, 2024 | 5.320 | 5.380 | 5.300 | 5.300 | 55,682 | -0.02(-0.38%) |
Mar 14, 2024 | 5.270 | 5.360 | 5.270 | 5.320 | 39,534 | +0.04(+0.76%) |
Mar 13, 2024 | 5.320 | 5.400 | 5.260 | 5.280 | 53,317 | -0.03(-0.56%) |
Mar 12, 2024 | 5.310 | 5.320 | 5.250 | 5.310 | 99,261 | +0.02(+0.38%) |
Mar 11, 2024 | 5.320 | 5.330 | 5.220 | 5.290 | 46,519 | -0.03(-0.56%) |
Mar 08, 2024 | 5.520 | 5.520 | 5.310 | 5.320 | 65,106 | -0.19(-3.45%) |
Mar 07, 2024 | 5.480 | 5.510 | 5.450 | 5.510 | 34,041 | +0.06(+1.10%) |
Mar 06, 2024 | 5.500 | 5.570 | 5.450 | 5.450 | 117,717 | -0.07(-1.27%) |
Mar 05, 2024 | 5.540 | 5.550 | 5.500 | 5.520 | 52,139 | +0.00(+0.00%) |
Mar 04, 2024 | 5.550 | 5.550 | 5.500 | 5.520 | 34,802 | -0.01(-0.18%) |
Mar 01, 2024 | 5.440 | 5.580 | 5.440 | 5.530 | 109,244 | +0.09(+1.65%) |
Feb 29, 2024 | 5.410 | 5.590 | 5.410 | 5.440 | 142,088 | -0.11(-1.98%) |
Feb 28, 2024 | 5.650 | 5.650 | 5.530 | 5.550 | 100,929 | -0.02(-0.36%) |
Feb 27, 2024 | 5.450 | 5.640 | 5.450 | 5.570 | 36,658 | +0.08(+1.46%) |
Feb 26, 2024 | 5.450 | 5.520 | 5.430 | 5.490 | 52,619 | -0.02(-0.36%) |
Feb 23, 2024 | 5.440 | 5.520 | 5.440 | 5.510 | 40,910 | +0.06(+1.10%) |
Feb 22, 2024 | 5.420 | 5.510 | 5.410 | 5.450 | 20,274 | +0.04(+0.74%) |
Feb 21, 2024 | 5.370 | 5.550 | 5.360 | 5.410 | 52,097 | +0.01(+0.19%) |
Feb 20, 2024 | 5.560 | 5.560 | 5.370 | 5.400 | 64,214 | -0.18(-3.23%) |
Feb 16, 2024 | 5.580 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 5.520 | 5.610 | 5.480 | 5.580 | 51,531 | +0.05(+0.90%) |
Feb 14, 2024 | 5.630 | 5.630 | 5.510 | 5.530 | 25,895 | -0.05(-0.90%) |
Feb 13, 2024 | 5.660 | 5.670 | 5.550 | 5.580 | 50,902 | -0.08(-1.41%) |
Feb 12, 2024 | 5.670 | 5.680 | 5.650 | 5.660 | 36,797 | +0.00(+0.00%) |
Feb 09, 2024 | 5.640 | 5.690 | 5.590 | 5.660 | 53,814 | +0.03(+0.53%) |
Feb 08, 2024 | 5.500 | 5.640 | 5.500 | 5.630 | 96,628 | +0.12(+2.18%) |
Feb 07, 2024 | 5.690 | 5.690 | 5.450 | 5.510 | 113,197 | -0.12(-2.13%) |
Feb 06, 2024 | 5.420 | 5.630 | 5.400 | 5.630 | 101,808 | +0.23(+4.26%) |
Feb 05, 2024 | 5.370 | 5.420 | 5.300 | 5.400 | 163,936 | +0.11(+2.08%) |
Feb 02, 2024 | 5.380 | 5.390 | 5.240 | 5.290 | 148,304 | -0.08(-1.49%) |
Feb 01, 2024 | 5.280 | 5.390 | 5.280 | 5.370 | 68,740 | +0.06(+1.13%) |
Jan 31, 2024 | 5.390 | 5.400 | 5.310 | 5.310 | 81,793 | -0.10(-1.85%) |
Jan 30, 2024 | 5.450 | 5.530 | 5.400 | 5.410 | 39,137 | -0.10(-1.81%) |
Jan 29, 2024 | 5.600 | 5.600 | 5.450 | 5.510 | 62,195 | -0.09(-1.61%) |
Jan 26, 2024 | 5.610 | 5.630 | 5.470 | 5.600 | 89,119 | +0.09(+1.63%) |
Jan 25, 2024 | 5.580 | 5.590 | 5.470 | 5.510 | 48,283 | +0.08(+1.47%) |
Jan 24, 2024 | 5.560 | 5.590 | 5.380 | 5.430 | 63,899 | -0.01(-0.18%) |
Jan 23, 2024 | 5.650 | 5.650 | 5.440 | 5.440 | 94,839 | -0.20(-3.55%) |
Jan 22, 2024 | 5.710 | 5.750 | 5.630 | 5.640 | 88,591 | -0.08(-1.40%) |
Jan 19, 2024 | 5.650 | 5.750 | 5.650 | 5.720 | 138,206 | +0.05(+0.88%) |
Jan 18, 2024 | 5.610 | 5.690 | 5.600 | 5.670 | 64,481 | +0.04(+0.71%) |
Jan 17, 2024 | 5.650 | 5.680 | 5.600 | 5.630 | 40,793 | -0.02(-0.35%) |
Jan 16, 2024 | 5.700 | 5.700 | 5.640 | 5.650 | 21,817 | -0.06(-1.05%) |
Jan 15, 2024 | 5.700 | 5.710 | 5.650 | 5.710 | 12,871 | +0.00(+0.00%) |
Jan 12, 2024 | 5.690 | 5.710 | 5.650 | 5.710 | 37,278 | +0.04(+0.71%) |
Jan 11, 2024 | 5.710 | 5.710 | 5.620 | 5.670 | 58,345 | -0.02(-0.35%) |
Jan 10, 2024 | 5.650 | 5.690 | 5.600 | 5.690 | 52,619 | +0.06(+1.07%) |
Jan 09, 2024 | 5.530 | 5.720 | 5.530 | 5.630 | 163,267 | +0.04(+0.72%) |
Jan 08, 2024 | 5.590 | 5.590 | 5.550 | 5.590 | 47,417 | +0.01(+0.18%) |
Jan 05, 2024 | 5.370 | 5.580 | 5.330 | 5.580 | 152,088 | +0.22(+4.10%) |
Jan 04, 2024 | 5.200 | 5.430 | 5.200 | 5.360 | 97,207 | +0.12(+2.29%) |
Jan 03, 2024 | 5.140 | 5.270 | 5.140 | 5.240 | 45,286 | +0.02(+0.38%) |