Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.305 | 5.334 | 5.285 | 5.334 | 169,480 | +0.03(+0.56%) |
Mar 27, 2024 | 5.275 | 5.305 | 5.265 | 5.305 | 88,074 | +0.04(+0.75%) |
Mar 26, 2024 | 5.246 | 5.275 | 5.246 | 5.265 | 50,363 | +0.04(+0.75%) |
Mar 25, 2024 | 5.226 | 5.256 | 5.216 | 5.226 | 241,346 | -0.02(-0.37%) |
Mar 22, 2024 | 5.246 | 5.256 | 5.226 | 5.246 | 122,897 | +0.01(+0.28%) |
Mar 21, 2024 | 5.206 | 5.236 | 5.206 | 5.231 | 192,727 | +0.04(+0.85%) |
Mar 20, 2024 | 5.187 | 5.197 | 5.157 | 5.187 | 107,342 | +0.00(+0.00%) |
Mar 19, 2024 | 5.157 | 5.187 | 5.148 | 5.187 | 126,267 | +0.02(+0.38%) |
Mar 18, 2024 | 5.177 | 5.246 | 5.128 | 5.167 | 75,026 | -0.05(-0.94%) |
Mar 15, 2024 | 5.236 | 5.236 | 5.187 | 5.216 | 138,000 | -0.04(-0.75%) |
Mar 14, 2024 | 5.285 | 5.295 | 5.246 | 5.256 | 53,755 | -0.02(-0.37%) |
Mar 13, 2024 | 5.246 | 5.284 | 5.246 | 5.275 | 67,716 | +0.03(+0.56%) |
Mar 12, 2024 | 5.246 | 5.265 | 5.226 | 5.246 | 116,377 | -0.01(-0.19%) |
Mar 11, 2024 | 5.246 | 5.270 | 5.226 | 5.256 | 73,845 | -0.01(-0.19%) |
Mar 08, 2024 | 5.275 | 5.295 | 5.226 | 5.265 | 166,563 | +0.02(+0.37%) |
Mar 07, 2024 | 5.236 | 5.256 | 5.206 | 5.246 | 90,127 | +0.05(+0.95%) |
Mar 06, 2024 | 5.187 | 5.206 | 5.177 | 5.197 | 145,081 | +0.01(+0.19%) |
Mar 05, 2024 | 5.197 | 5.206 | 5.177 | 5.187 | 146,161 | +0.01(+0.19%) |
Mar 04, 2024 | 5.128 | 5.197 | 5.128 | 5.177 | 97,761 | +0.03(+0.57%) |
Mar 01, 2024 | 5.167 | 5.216 | 5.143 | 5.148 | 316,904 | -0.02(-0.38%) |
Feb 29, 2024 | 5.197 | 5.216 | 5.148 | 5.167 | 245,935 | +0.02(+0.38%) |
Feb 28, 2024 | 5.098 | 5.167 | 5.098 | 5.148 | 100,671 | +0.03(+0.58%) |
Feb 27, 2024 | 5.167 | 5.167 | 5.108 | 5.118 | 126,446 | +0.00(+0.00%) |
Feb 26, 2024 | 5.128 | 5.167 | 5.118 | 5.118 | 87,033 | -0.01(-0.19%) |
Feb 23, 2024 | 5.128 | 5.157 | 5.128 | 5.128 | 128,226 | +0.00(+0.00%) |
Feb 22, 2024 | 5.138 | 5.165 | 5.128 | 5.128 | 121,007 | -0.00(-0.10%) |
Feb 21, 2024 | 5.128 | 5.157 | 5.118 | 5.133 | 88,901 | +0.00(+0.10%) |
Feb 20, 2024 | 5.108 | 5.148 | 5.098 | 5.128 | 121,393 | +0.00(+0.00%) |
Feb 16, 2024 | 5.167 | 5.182 | 5.118 | 5.128 | 90,441 | -0.07(-1.37%) |
Feb 15, 2024 | 5.121 | 5.248 | 5.121 | 5.199 | 155,084 | +0.05(+0.95%) |
Feb 14, 2024 | 5.111 | 5.150 | 5.111 | 5.150 | 176,357 | +0.04(+0.76%) |
Feb 13, 2024 | 5.141 | 5.160 | 5.111 | 5.111 | 106,167 | -0.08(-1.50%) |
Feb 12, 2024 | 5.121 | 5.189 | 5.121 | 5.189 | 144,026 | +0.07(+1.33%) |
Feb 09, 2024 | 5.073 | 5.131 | 5.073 | 5.121 | 122,497 | +0.03(+0.57%) |
Feb 08, 2024 | 5.082 | 5.102 | 5.082 | 5.092 | 79,557 | -0.01(-0.19%) |
Feb 07, 2024 | 5.102 | 5.102 | 5.043 | 5.102 | 96,595 | +0.06(+1.16%) |
Feb 06, 2024 | 5.063 | 5.063 | 5.000 | 5.043 | 363,594 | -0.01(-0.19%) |
Feb 05, 2024 | 5.043 | 5.062 | 4.966 | 5.053 | 154,643 | +0.01(+0.19%) |
Feb 02, 2024 | 5.043 | 5.043 | 5.024 | 5.043 | 98,784 | -0.03(-0.58%) |
Feb 01, 2024 | 4.995 | 5.073 | 4.995 | 5.073 | 186,749 | +0.07(+1.36%) |
Jan 31, 2024 | 5.004 | 5.082 | 5.004 | 5.004 | 196,454 | +0.01(+0.19%) |
Jan 30, 2024 | 4.985 | 5.009 | 4.956 | 4.995 | 163,403 | -0.02(-0.39%) |
Jan 29, 2024 | 4.975 | 5.014 | 4.975 | 5.014 | 125,370 | +0.02(+0.39%) |
Jan 26, 2024 | 5.034 | 5.034 | 4.990 | 4.995 | 116,273 | -0.03(-0.58%) |
Jan 25, 2024 | 5.014 | 5.024 | 4.985 | 5.024 | 95,103 | -0.01(-0.19%) |
Jan 24, 2024 | 4.965 | 5.043 | 4.926 | 5.034 | 227,506 | +0.07(+1.37%) |
Jan 23, 2024 | 4.946 | 4.965 | 4.936 | 4.965 | 170,518 | +0.01(+0.20%) |
Jan 22, 2024 | 4.975 | 4.985 | 4.936 | 4.956 | 138,096 | +0.01(+0.20%) |
Jan 19, 2024 | 4.936 | 4.973 | 4.878 | 4.946 | 156,975 | -0.01(-0.20%) |
Jan 18, 2024 | 4.965 | 4.980 | 4.926 | 4.956 | 103,268 | -0.00(-0.05%) |
Jan 17, 2024 | 5.006 | 5.045 | 4.940 | 4.958 | 137,821 | -0.06(-1.15%) |
Jan 16, 2024 | 5.064 | 5.092 | 5.016 | 5.016 | 167,340 | -0.05(-0.95%) |
Jan 12, 2024 | 5.035 | 5.064 | 5.026 | 5.064 | 112,506 | +0.05(+0.96%) |
Jan 11, 2024 | 4.948 | 5.055 | 4.948 | 5.016 | 138,260 | +0.05(+0.97%) |
Jan 10, 2024 | 4.939 | 4.987 | 4.891 | 4.968 | 198,853 | +0.04(+0.78%) |
Jan 09, 2024 | 4.948 | 4.958 | 4.891 | 4.929 | 94,710 | -0.01(-0.20%) |
Jan 08, 2024 | 4.939 | 4.958 | 4.881 | 4.939 | 127,149 | +0.02(+0.39%) |
Jan 05, 2024 | 4.910 | 4.944 | 4.895 | 4.920 | 118,747 | +0.03(+0.59%) |
Jan 04, 2024 | 4.900 | 4.919 | 4.871 | 4.891 | 142,303 | -0.01(-0.20%) |
Jan 03, 2024 | 4.920 | 4.920 | 4.871 | 4.900 | 152,461 | -0.03(-0.59%) |