Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.020 | 5.020 | 4.955 | 4.970 | 15,586 | -0.02(-0.40%) |
Mar 27, 2024 | 5.060 | 5.060 | 4.980 | 4.990 | 47,106 | +0.05(+1.01%) |
Mar 26, 2024 | 4.920 | 4.940 | 4.850 | 4.940 | 33,987 | +0.02(+0.41%) |
Mar 25, 2024 | 4.750 | 4.950 | 4.750 | 4.920 | 273,830 | +0.19(+3.91%) |
Mar 22, 2024 | 4.650 | 4.800 | 4.650 | 4.735 | 36,530 | +0.18(+4.06%) |
Mar 21, 2024 | 4.490 | 4.566 | 4.480 | 4.550 | 35,659 | -0.06(-1.30%) |
Mar 20, 2024 | 4.435 | 4.610 | 4.430 | 4.610 | 34,884 | +0.12(+2.67%) |
Mar 19, 2024 | 4.465 | 4.500 | 4.400 | 4.490 | 51,623 | -0.01(-0.22%) |
Mar 18, 2024 | 4.500 | 4.620 | 4.460 | 4.500 | 37,180 | -0.13(-2.81%) |
Mar 15, 2024 | 4.600 | 4.630 | 4.572 | 4.630 | 26,925 | +0.12(+2.66%) |
Mar 14, 2024 | 4.570 | 4.570 | 4.450 | 4.510 | 15,877 | -0.03(-0.66%) |
Mar 13, 2024 | 4.540 | 4.610 | 4.520 | 4.540 | 7,131 | -0.03(-0.66%) |
Mar 12, 2024 | 4.570 | 4.570 | 4.491 | 4.570 | 23,760 | -0.07(-1.61%) |
Mar 11, 2024 | 4.670 | 4.670 | 4.615 | 4.645 | 17,196 | +0.19(+4.25%) |
Mar 08, 2024 | 4.490 | 4.510 | 4.436 | 4.456 | 65,834 | -0.18(-3.97%) |
Mar 07, 2024 | 4.638 | 4.690 | 4.610 | 4.640 | 11,366 | +0.07(+1.53%) |
Mar 06, 2024 | 4.620 | 4.650 | 4.570 | 4.570 | 37,648 | +0.19(+4.34%) |
Mar 05, 2024 | 4.430 | 4.439 | 4.321 | 4.380 | 23,753 | -0.20(-4.37%) |
Mar 04, 2024 | 4.590 | 4.630 | 4.580 | 4.580 | 7,398 | +0.17(+3.85%) |
Mar 01, 2024 | 4.420 | 4.480 | 4.400 | 4.410 | 8,479 | -0.01(-0.23%) |
Feb 29, 2024 | 4.390 | 4.430 | 4.340 | 4.420 | 44,582 | +0.00(+0.00%) |
Feb 28, 2024 | 4.460 | 4.460 | 4.398 | 4.420 | 29,386 | -0.34(-7.14%) |
Feb 27, 2024 | 4.590 | 4.770 | 4.590 | 4.760 | 22,649 | +0.19(+4.16%) |
Feb 26, 2024 | 4.610 | 4.610 | 4.560 | 4.570 | 21,887 | +0.14(+3.16%) |
Feb 23, 2024 | 4.490 | 4.520 | 4.420 | 4.430 | 21,847 | -0.13(-2.85%) |
Feb 22, 2024 | 4.530 | 4.600 | 4.530 | 4.560 | 354,090 | +0.04(+0.88%) |
Feb 21, 2024 | 4.609 | 4.609 | 4.510 | 4.520 | 18,601 | -0.09(-1.95%) |
Feb 20, 2024 | 4.650 | 4.650 | 4.570 | 4.610 | 22,852 | -0.27(-5.53%) |
Feb 16, 2024 | 4.870 | 4.910 | 4.850 | 4.880 | 24,720 | -0.07(-1.41%) |
Feb 15, 2024 | 4.881 | 4.950 | 4.870 | 4.950 | 43,603 | +0.07(+1.43%) |
Feb 14, 2024 | 4.908 | 4.940 | 4.860 | 4.880 | 37,340 | +0.02(+0.41%) |
Feb 13, 2024 | 4.900 | 4.950 | 4.860 | 4.860 | 17,321 | -0.11(-2.21%) |
Feb 12, 2024 | 5.050 | 5.050 | 4.870 | 4.970 | 9,022 | +0.10(+2.05%) |
Feb 09, 2024 | 4.904 | 4.930 | 4.870 | 4.870 | 18,521 | -0.05(-1.02%) |
Feb 08, 2024 | 4.852 | 5.006 | 4.852 | 4.920 | 13,781 | -0.09(-1.89%) |
Feb 07, 2024 | 4.986 | 5.020 | 4.970 | 5.015 | 17,185 | -0.06(-1.08%) |
Feb 06, 2024 | 4.900 | 5.100 | 4.900 | 5.070 | 64,133 | +0.12(+2.42%) |
Feb 05, 2024 | 4.950 | 4.956 | 4.910 | 4.950 | 12,939 | -0.07(-1.39%) |
Feb 02, 2024 | 5.071 | 5.090 | 5.000 | 5.020 | 12,881 | -0.17(-3.28%) |
Feb 01, 2024 | 5.200 | 5.240 | 5.190 | 5.190 | 24,071 | +0.04(+0.78%) |
Jan 31, 2024 | 5.180 | 5.228 | 5.150 | 5.150 | 6,865 | -0.08(-1.53%) |
Jan 30, 2024 | 5.120 | 5.230 | 5.120 | 5.230 | 9,900 | -0.12(-2.24%) |
Jan 29, 2024 | 5.365 | 5.430 | 5.330 | 5.350 | 25,504 | -0.23(-4.12%) |
Jan 26, 2024 | 5.560 | 5.590 | 5.560 | 5.580 | 3,086 | +0.18(+3.33%) |
Jan 25, 2024 | 5.450 | 5.450 | 5.360 | 5.400 | 8,035 | -0.13(-2.35%) |
Jan 24, 2024 | 5.600 | 5.625 | 5.530 | 5.530 | 5,248 | -0.07(-1.24%) |
Jan 23, 2024 | 5.532 | 5.600 | 5.510 | 5.599 | 14,305 | +0.01(+0.16%) |
Jan 22, 2024 | 5.370 | 5.620 | 5.370 | 5.590 | 110,630 | -0.05(-0.89%) |
Jan 19, 2024 | 5.615 | 5.640 | 5.570 | 5.640 | 16,363 | -0.11(-1.91%) |
Jan 18, 2024 | 5.725 | 5.750 | 5.705 | 5.750 | 13,412 | +0.05(+0.88%) |
Jan 17, 2024 | 5.740 | 5.750 | 5.620 | 5.700 | 15,404 | -0.17(-2.95%) |
Jan 16, 2024 | 5.900 | 5.930 | 5.850 | 5.873 | 55,895 | -0.22(-3.56%) |
Jan 12, 2024 | 6.040 | 6.090 | 6.000 | 6.090 | 9,499 | +0.06(+0.96%) |
Jan 11, 2024 | 6.070 | 6.070 | 6.003 | 6.032 | 12,333 | +0.04(+0.71%) |
Jan 10, 2024 | 6.000 | 6.000 | 5.910 | 5.989 | 15,715 | -0.05(-0.84%) |
Jan 09, 2024 | 6.010 | 6.080 | 5.970 | 6.040 | 39,485 | -0.01(-0.17%) |
Jan 08, 2024 | 6.075 | 6.100 | 6.050 | 6.050 | 8,383 | -0.07(-1.06%) |
Jan 05, 2024 | 6.106 | 6.180 | 6.082 | 6.115 | 8,683 | -0.02(-0.41%) |
Jan 04, 2024 | 6.090 | 6.140 | 6.040 | 6.140 | 12,370 | +0.00(+0.00%) |
Jan 03, 2024 | 6.106 | 6.210 | 6.080 | 6.140 | 11,534 | -0.11(-1.76%) |