Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.270 | 5.440 | 5.265 | 5.300 | 14,713 | +0.01(+0.19%) |
Mar 27, 2024 | 5.150 | 5.290 | 5.150 | 5.290 | 13,074 | +0.13(+2.52%) |
Mar 26, 2024 | 5.300 | 5.300 | 5.150 | 5.160 | 2,120 | -0.09(-1.71%) |
Mar 25, 2024 | 5.170 | 5.291 | 5.130 | 5.250 | 11,358 | +0.02(+0.38%) |
Mar 22, 2024 | 5.040 | 5.230 | 5.010 | 5.230 | 3,571 | +0.14(+2.75%) |
Mar 21, 2024 | 5.060 | 5.190 | 5.060 | 5.090 | 2,628 | +0.00(+0.00%) |
Mar 20, 2024 | 5.050 | 5.090 | 5.050 | 5.090 | 2,933 | +0.13(+2.62%) |
Mar 19, 2024 | 5.220 | 5.220 | 4.960 | 4.960 | 4,719 | -0.03(-0.60%) |
Mar 18, 2024 | 5.100 | 5.100 | 4.980 | 4.990 | 22,024 | -0.26(-4.95%) |
Mar 15, 2024 | 5.080 | 5.250 | 5.080 | 5.250 | 3,064 | +0.10(+1.94%) |
Mar 14, 2024 | 5.150 | 5.200 | 5.150 | 5.150 | 1,013 | +0.04(+0.78%) |
Mar 13, 2024 | 5.210 | 5.210 | 4.940 | 5.110 | 12,454 | +0.01(+0.20%) |
Mar 12, 2024 | 5.020 | 5.290 | 5.015 | 5.100 | 2,831 | -0.12(-2.39%) |
Mar 11, 2024 | 5.136 | 5.225 | 5.125 | 5.225 | 5,185 | +0.02(+0.48%) |
Mar 08, 2024 | 5.100 | 5.200 | 5.100 | 5.200 | 2,699 | +0.00(+0.00%) |
Mar 07, 2024 | 5.040 | 5.230 | 5.040 | 5.200 | 8,957 | -0.05(-0.95%) |
Mar 06, 2024 | 5.370 | 5.370 | 5.250 | 5.250 | 2,206 | -0.05(-0.94%) |
Mar 05, 2024 | 5.260 | 5.390 | 5.200 | 5.300 | 4,004 | -0.16(-2.93%) |
Mar 04, 2024 | 5.450 | 5.470 | 5.220 | 5.460 | 3,555 | +0.18(+3.41%) |
Mar 01, 2024 | 5.280 | 5.400 | 5.110 | 5.280 | 6,177 | +0.00(+0.00%) |
Feb 29, 2024 | 5.280 | 5.300 | 5.130 | 5.280 | 5,479 | +0.06(+1.15%) |
Feb 28, 2024 | 5.206 | 5.266 | 5.100 | 5.220 | 7,573 | +0.08(+1.56%) |
Feb 27, 2024 | 5.061 | 5.204 | 5.000 | 5.140 | 11,871 | -0.04(-0.77%) |
Feb 26, 2024 | 5.200 | 5.235 | 4.988 | 5.180 | 14,388 | +0.04(+0.78%) |
Feb 23, 2024 | 5.185 | 5.185 | 5.000 | 5.140 | 4,020 | -0.06(-1.15%) |
Feb 22, 2024 | 5.093 | 5.233 | 5.093 | 5.200 | 5,156 | +0.22(+4.42%) |
Feb 21, 2024 | 5.220 | 5.220 | 4.980 | 4.980 | 8,958 | -0.13(-2.54%) |
Feb 20, 2024 | 5.010 | 5.260 | 5.000 | 5.110 | 11,599 | -0.04(-0.78%) |
Feb 16, 2024 | 5.280 | 5.280 | 5.150 | 5.150 | 1,886 | +0.13(+2.57%) |
Feb 15, 2024 | 5.010 | 5.080 | 4.957 | 5.021 | 8,389 | +0.02(+0.42%) |
Feb 14, 2024 | 5.080 | 5.100 | 4.970 | 5.000 | 4,017 | -0.04(-0.79%) |
Feb 13, 2024 | 5.020 | 5.163 | 5.020 | 5.040 | 3,589 | -0.06(-1.18%) |
Feb 12, 2024 | 5.070 | 5.251 | 5.070 | 5.100 | 1,297 | -0.07(-1.35%) |
Feb 09, 2024 | 4.930 | 5.200 | 4.930 | 5.170 | 7,147 | +0.15(+2.99%) |
Feb 08, 2024 | 5.009 | 5.248 | 5.009 | 5.020 | 7,799 | -0.11(-2.14%) |
Feb 07, 2024 | 5.140 | 5.205 | 5.032 | 5.130 | 5,181 | -0.02(-0.44%) |
Feb 06, 2024 | 5.189 | 5.290 | 5.152 | 5.152 | 6,004 | -0.02(-0.34%) |
Feb 05, 2024 | 5.200 | 5.332 | 4.830 | 5.170 | 22,328 | -0.05(-1.05%) |
Feb 02, 2024 | 5.215 | 5.395 | 5.200 | 5.225 | 9,543 | -0.06(-1.04%) |
Feb 01, 2024 | 5.080 | 5.324 | 4.949 | 5.280 | 5,187 | -0.03(-0.56%) |
Jan 31, 2024 | 5.470 | 5.480 | 5.300 | 5.310 | 3,167 | -0.16(-2.93%) |
Jan 30, 2024 | 5.450 | 5.541 | 5.360 | 5.470 | 7,809 | +0.11(+2.04%) |
Jan 29, 2024 | 5.332 | 5.385 | 5.250 | 5.361 | 9,893 | -0.02(-0.36%) |
Jan 26, 2024 | 5.300 | 5.450 | 5.150 | 5.380 | 7,011 | +0.11(+2.09%) |
Jan 25, 2024 | 5.176 | 5.390 | 5.165 | 5.270 | 4,001 | +0.11(+2.13%) |
Jan 24, 2024 | 5.030 | 5.340 | 5.030 | 5.160 | 5,818 | +0.10(+1.98%) |
Jan 23, 2024 | 5.120 | 5.400 | 5.060 | 5.060 | 4,453 | -0.14(-2.69%) |
Jan 22, 2024 | 5.010 | 5.329 | 4.971 | 5.200 | 38,926 | +0.13(+2.56%) |
Jan 19, 2024 | 5.350 | 5.350 | 4.850 | 5.070 | 27,462 | -0.28(-5.23%) |
Jan 18, 2024 | 5.510 | 5.590 | 5.270 | 5.350 | 5,276 | -0.01(-0.19%) |
Jan 17, 2024 | 5.220 | 5.500 | 5.200 | 5.360 | 8,763 | +0.09(+1.70%) |
Jan 16, 2024 | 5.130 | 5.290 | 5.058 | 5.271 | 17,094 | +0.16(+3.14%) |
Jan 12, 2024 | 4.910 | 5.110 | 4.870 | 5.110 | 13,982 | +0.20(+4.07%) |
Jan 11, 2024 | 4.990 | 5.030 | 4.910 | 4.910 | 2,603 | -0.12(-2.39%) |
Jan 10, 2024 | 5.000 | 5.031 | 5.000 | 5.030 | 3,442 | +0.00(+0.00%) |
Jan 09, 2024 | 4.810 | 5.050 | 4.810 | 5.030 | 10,232 | +0.24(+5.01%) |
Jan 08, 2024 | 4.890 | 4.896 | 4.750 | 4.790 | 2,185 | +0.01(+0.28%) |
Jan 05, 2024 | 4.780 | 4.868 | 4.776 | 4.777 | 2,861 | +0.05(+0.99%) |
Jan 04, 2024 | 4.850 | 4.850 | 4.710 | 4.730 | 1,659 | -0.24(-4.83%) |
Jan 03, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 536 | -0.03(-0.60%) |