Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.870 | 5.140 | 4.870 | 4.900 | 3,382 | -0.04(-0.81%) |
Mar 27, 2024 | 4.990 | 4.990 | 4.940 | 4.940 | 937 | -0.08(-1.59%) |
Mar 26, 2024 | 4.930 | 5.200 | 4.930 | 5.020 | 5,272 | -0.18(-3.46%) |
Mar 25, 2024 | 5.044 | 5.255 | 5.000 | 5.200 | 6,935 | -0.20(-3.70%) |
Mar 22, 2024 | 5.300 | 5.400 | 5.300 | 5.400 | 4,202 | +0.08(+1.50%) |
Mar 21, 2024 | 5.280 | 5.500 | 5.250 | 5.320 | 2,383 | -0.18(-3.27%) |
Mar 20, 2024 | 5.190 | 5.500 | 5.190 | 5.500 | 3,549 | +0.40(+7.84%) |
Mar 19, 2024 | 5.230 | 5.250 | 5.100 | 5.100 | 2,600 | -0.12(-2.30%) |
Mar 18, 2024 | 4.886 | 5.280 | 4.886 | 5.220 | 6,527 | -0.25(-4.57%) |
Mar 15, 2024 | 5.410 | 5.490 | 5.410 | 5.470 | 2,819 | +0.06(+1.11%) |
Mar 14, 2024 | 5.480 | 5.500 | 5.410 | 5.410 | 3,480 | -0.09(-1.64%) |
Mar 13, 2024 | 5.150 | 5.690 | 5.150 | 5.500 | 17,753 | -0.17(-3.00%) |
Mar 12, 2024 | 5.610 | 5.760 | 5.610 | 5.670 | 5,551 | +0.05(+0.89%) |
Mar 11, 2024 | 5.620 | 5.620 | 5.600 | 5.620 | 4,135 | -0.08(-1.40%) |
Mar 08, 2024 | 5.640 | 5.850 | 5.610 | 5.700 | 16,478 | +0.09(+1.60%) |
Mar 07, 2024 | 5.650 | 6.250 | 5.520 | 5.610 | 13,842 | +0.02(+0.33%) |
Mar 06, 2024 | 5.610 | 5.650 | 5.592 | 5.592 | 5,457 | -0.06(-1.03%) |
Mar 05, 2024 | 5.700 | 5.700 | 5.426 | 5.650 | 3,490 | +0.01(+0.18%) |
Mar 04, 2024 | 5.600 | 5.660 | 5.590 | 5.640 | 3,231 | +0.06(+1.08%) |
Mar 01, 2024 | 5.650 | 5.650 | 5.550 | 5.580 | 4,288 | -0.32(-5.42%) |
Feb 28, 2024 | 5.900 | 171 | +0.33(+5.92%) | |||
Feb 27, 2024 | 5.610 | 5.732 | 5.470 | 5.570 | 4,863 | -0.38(-6.38%) |
Feb 26, 2024 | 5.660 | 5.950 | 5.610 | 5.950 | 8,713 | +0.27(+4.75%) |
Feb 23, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 737 | +0.03(+0.53%) |
Feb 22, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 441 | -0.02(-0.35%) |
Feb 21, 2024 | 5.800 | 5.840 | 5.650 | 5.670 | 1,613 | -0.30(-5.03%) |
Feb 20, 2024 | 5.845 | 5.970 | 5.845 | 5.970 | 1,028 | +0.19(+3.30%) |
Feb 16, 2024 | 5.795 | 5.795 | 5.779 | 5.779 | 766 | +0.11(+1.93%) |
Feb 15, 2024 | 5.680 | 5.920 | 5.670 | 5.670 | 1,102 | -0.35(-5.81%) |
Feb 14, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 701 | +0.06(+1.01%) |
Feb 13, 2024 | 5.960 | 5.960 | 5.640 | 5.960 | 1,671 | -0.05(-0.83%) |
Feb 12, 2024 | 6.050 | 6.250 | 5.940 | 6.010 | 12,678 | -0.09(-1.48%) |
Feb 09, 2024 | 6.040 | 6.180 | 5.995 | 6.100 | 2,527 | +0.06(+0.99%) |
Feb 08, 2024 | 6.210 | 6.250 | 6.020 | 6.040 | 9,022 | -0.03(-0.53%) |
Feb 07, 2024 | 6.238 | 6.238 | 6.072 | 6.072 | 893 | -0.19(-3.00%) |
Feb 06, 2024 | 6.200 | 6.260 | 6.200 | 6.260 | 662 | +0.19(+3.13%) |
Feb 05, 2024 | 6.050 | 6.190 | 5.853 | 6.070 | 4,488 | +0.12(+2.02%) |
Feb 02, 2024 | 5.810 | 5.950 | 5.810 | 5.950 | 1,673 | +0.15(+2.59%) |
Feb 01, 2024 | 5.798 | 6.051 | 5.678 | 5.800 | 11,775 | -0.01(-0.17%) |
Jan 31, 2024 | 5.850 | 6.145 | 5.626 | 5.810 | 14,606 | -0.11(-1.86%) |
Jan 30, 2024 | 5.950 | 6.065 | 5.920 | 5.920 | 3,339 | -0.07(-1.17%) |
Jan 29, 2024 | 6.170 | 6.170 | 5.990 | 5.990 | 7,199 | -0.26(-4.24%) |
Jan 26, 2024 | 6.040 | 6.260 | 6.040 | 6.255 | 3,685 | +0.16(+2.54%) |
Jan 24, 2024 | 6.100 | 330 | -0.02(-0.33%) | |||
Jan 23, 2024 | 6.300 | 6.460 | 6.120 | 6.120 | 5,966 | -0.26(-4.08%) |
Jan 22, 2024 | 6.800 | 6.800 | 6.380 | 6.380 | 6,734 | -0.29(-4.33%) |
Jan 19, 2024 | 6.750 | 6.954 | 6.669 | 6.669 | 2,196 | -0.06(-0.91%) |
Jan 18, 2024 | 6.740 | 7.088 | 6.730 | 6.730 | 6,172 | -0.17(-2.53%) |
Jan 17, 2024 | 6.900 | 7.130 | 6.790 | 6.905 | 12,086 | +0.12(+1.84%) |
Jan 16, 2024 | 7.000 | 7.050 | 6.755 | 6.780 | 15,230 | +0.07(+1.04%) |
Jan 12, 2024 | 6.490 | 7.050 | 6.255 | 6.710 | 30,902 | +0.50(+8.05%) |
Jan 11, 2024 | 6.150 | 6.370 | 6.025 | 6.210 | 80,425 | +0.06(+0.98%) |
Jan 10, 2024 | 6.490 | 6.490 | 6.020 | 6.150 | 16,948 | -0.09(-1.44%) |
Jan 09, 2024 | 6.250 | 6.345 | 6.195 | 6.240 | 7,139 | +0.10(+1.63%) |
Jan 08, 2024 | 5.997 | 6.230 | 5.997 | 6.140 | 16,394 | +0.08(+1.32%) |
Jan 05, 2024 | 6.100 | 6.200 | 6.000 | 6.060 | 21,503 | -0.04(-0.66%) |
Jan 04, 2024 | 6.150 | 6.154 | 5.970 | 6.100 | 27,505 | -0.05(-0.81%) |
Jan 03, 2024 | 5.800 | 6.300 | 5.800 | 6.150 | 26,245 | +0.36(+6.22%) |