Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.300 | 5.455 | 5.270 | 5.410 | 808,813 | +0.10(+1.88%) |
Mar 27, 2024 | 5.250 | 5.310 | 5.240 | 5.310 | 2,601,028 | +0.05(+0.95%) |
Mar 26, 2024 | 5.320 | 5.340 | 5.250 | 5.260 | 344,411 | -0.10(-1.87%) |
Mar 25, 2024 | 5.400 | 5.440 | 5.300 | 5.360 | 596,272 | +0.03(+0.56%) |
Mar 22, 2024 | 5.250 | 5.360 | 5.195 | 5.330 | 716,192 | +0.07(+1.33%) |
Mar 21, 2024 | 5.270 | 5.300 | 5.200 | 5.260 | 611,956 | +0.01(+0.19%) |
Mar 20, 2024 | 5.250 | 5.260 | 5.170 | 5.250 | 544,341 | -0.05(-0.94%) |
Mar 19, 2024 | 5.260 | 5.310 | 5.220 | 5.300 | 651,835 | +0.08(+1.53%) |
Mar 18, 2024 | 5.150 | 5.220 | 5.100 | 5.220 | 629,812 | +0.12(+2.35%) |
Mar 15, 2024 | 5.150 | 5.150 | 5.080 | 5.100 | 325,869 | -0.02(-0.39%) |
Mar 14, 2024 | 5.150 | 5.160 | 5.090 | 5.120 | 640,699 | -0.07(-1.35%) |
Mar 13, 2024 | 5.210 | 5.250 | 5.140 | 5.190 | 528,223 | -0.05(-0.95%) |
Mar 12, 2024 | 5.210 | 5.290 | 5.200 | 5.240 | 515,158 | +0.00(+0.00%) |
Mar 11, 2024 | 5.100 | 5.250 | 5.020 | 5.240 | 634,552 | +0.10(+1.95%) |
Mar 08, 2024 | 5.050 | 5.170 | 5.040 | 5.140 | 730,406 | +0.10(+1.98%) |
Mar 07, 2024 | 5.080 | 5.130 | 5.040 | 5.040 | 541,843 | -0.02(-0.40%) |
Mar 06, 2024 | 5.180 | 5.180 | 5.030 | 5.060 | 870,582 | -0.12(-2.32%) |
Mar 05, 2024 | 5.220 | 5.230 | 5.150 | 5.180 | 657,485 | -0.10(-1.89%) |
Mar 04, 2024 | 5.250 | 5.325 | 5.250 | 5.280 | 387,863 | +0.04(+0.76%) |
Mar 01, 2024 | 5.350 | 5.350 | 5.220 | 5.240 | 887,586 | -0.15(-2.78%) |
Feb 29, 2024 | 5.380 | 5.430 | 5.340 | 5.390 | 446,306 | -0.02(-0.37%) |
Feb 28, 2024 | 5.420 | 5.430 | 5.360 | 5.410 | 360,121 | -0.05(-0.92%) |
Feb 27, 2024 | 5.390 | 5.510 | 5.390 | 5.460 | 503,215 | +0.10(+1.87%) |
Feb 26, 2024 | 5.290 | 5.400 | 5.260 | 5.360 | 352,502 | +0.04(+0.75%) |
Feb 23, 2024 | 5.420 | 5.450 | 5.310 | 5.320 | 435,239 | -0.09(-1.66%) |
Feb 22, 2024 | 5.420 | 5.520 | 5.370 | 5.410 | 675,597 | +0.04(+0.74%) |
Feb 21, 2024 | 5.380 | 5.390 | 5.330 | 5.370 | 256,962 | -0.01(-0.19%) |
Feb 20, 2024 | 5.270 | 5.430 | 5.270 | 5.380 | 692,432 | +0.15(+2.87%) |
Feb 16, 2024 | 5.250 | 5.314 | 5.200 | 5.230 | 853,299 | -0.07(-1.32%) |
Feb 15, 2024 | 5.400 | 5.450 | 5.300 | 5.300 | 1,049,234 | -0.14(-2.57%) |
Feb 14, 2024 | 5.470 | 5.490 | 5.410 | 5.440 | 885,820 | -0.12(-2.16%) |
Feb 13, 2024 | 5.540 | 5.610 | 5.540 | 5.560 | 498,672 | -0.02(-0.36%) |
Feb 12, 2024 | 5.550 | 5.620 | 5.520 | 5.580 | 520,013 | -0.01(-0.18%) |
Feb 09, 2024 | 5.560 | 5.680 | 5.560 | 5.590 | 344,113 | +0.02(+0.36%) |
Feb 08, 2024 | 5.600 | 5.625 | 5.520 | 5.570 | 610,975 | -0.09(-1.59%) |
Feb 07, 2024 | 5.610 | 5.720 | 5.610 | 5.660 | 351,085 | +0.03(+0.53%) |
Feb 06, 2024 | 5.630 | 5.666 | 5.600 | 5.630 | 255,010 | +0.01(+0.18%) |
Feb 05, 2024 | 5.650 | 5.680 | 5.590 | 5.620 | 810,145 | -0.10(-1.75%) |
Feb 02, 2024 | 5.720 | 5.776 | 5.660 | 5.720 | 512,948 | +0.03(+0.53%) |
Feb 01, 2024 | 5.640 | 5.730 | 5.605 | 5.690 | 613,453 | +0.01(+0.18%) |
Jan 31, 2024 | 5.690 | 5.720 | 5.655 | 5.680 | 328,125 | -0.08(-1.39%) |
Jan 30, 2024 | 5.620 | 5.780 | 5.620 | 5.760 | 388,533 | +0.09(+1.59%) |
Jan 29, 2024 | 5.650 | 5.690 | 5.600 | 5.670 | 685,474 | -0.06(-1.05%) |
Jan 26, 2024 | 5.770 | 5.770 | 5.670 | 5.730 | 390,546 | -0.09(-1.55%) |
Jan 25, 2024 | 5.800 | 5.830 | 5.772 | 5.820 | 453,707 | +0.01(+0.17%) |
Jan 24, 2024 | 5.740 | 5.820 | 5.703 | 5.810 | 905,596 | +0.11(+1.93%) |
Jan 23, 2024 | 5.710 | 5.770 | 5.675 | 5.700 | 306,805 | +0.04(+0.71%) |
Jan 22, 2024 | 5.630 | 5.725 | 5.623 | 5.660 | 367,990 | +0.00(+0.00%) |
Jan 19, 2024 | 5.640 | 5.705 | 5.640 | 5.660 | 342,725 | +0.05(+0.89%) |
Jan 18, 2024 | 5.560 | 5.630 | 5.520 | 5.610 | 735,408 | +0.01(+0.18%) |
Jan 17, 2024 | 5.610 | 5.705 | 5.575 | 5.600 | 453,858 | -0.02(-0.36%) |
Jan 16, 2024 | 5.750 | 5.765 | 5.570 | 5.620 | 971,945 | -0.12(-2.09%) |
Jan 12, 2024 | 5.850 | 5.850 | 5.660 | 5.740 | 986,114 | -0.06(-1.03%) |
Jan 11, 2024 | 5.810 | 5.845 | 5.780 | 5.800 | 183,374 | -0.05(-0.85%) |
Jan 10, 2024 | 5.850 | 5.860 | 5.801 | 5.850 | 211,478 | +0.01(+0.17%) |
Jan 09, 2024 | 5.740 | 5.865 | 5.730 | 5.840 | 455,453 | +0.10(+1.74%) |
Jan 08, 2024 | 5.770 | 5.770 | 5.692 | 5.740 | 499,093 | -0.14(-2.38%) |
Jan 05, 2024 | 5.890 | 5.920 | 5.850 | 5.880 | 263,332 | +0.02(+0.34%) |
Jan 04, 2024 | 5.750 | 5.865 | 5.680 | 5.860 | 717,882 | +0.10(+1.74%) |
Jan 03, 2024 | 5.810 | 5.840 | 5.744 | 5.760 | 529,667 | -0.05(-0.86%) |