Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.382 | 5.402 | 5.392 | 5.402 | 2,858,682 | +0.03(+0.55%) |
Mar 27, 2024 | 5.343 | 5.382 | 5.324 | 5.373 | 2,803,045 | +0.03(+0.55%) |
Mar 26, 2024 | 5.353 | 5.373 | 5.333 | 5.343 | 2,007,398 | -0.01(-0.18%) |
Mar 25, 2024 | 5.334 | 5.392 | 5.324 | 5.353 | 2,521,066 | +0.02(+0.36%) |
Mar 22, 2024 | 5.334 | 5.363 | 5.305 | 5.334 | 1,690,246 | +0.00(+0.00%) |
Mar 21, 2024 | 5.285 | 5.392 | 5.276 | 5.334 | 2,079,020 | +0.05(+0.92%) |
Mar 20, 2024 | 5.314 | 5.314 | 5.237 | 5.285 | 2,356,661 | -0.02(-0.36%) |
Mar 19, 2024 | 5.276 | 5.324 | 5.266 | 5.305 | 1,504,010 | +0.03(+0.55%) |
Mar 18, 2024 | 5.363 | 5.375 | 5.276 | 5.276 | 2,693,518 | -0.11(-1.98%) |
Mar 15, 2024 | 5.324 | 5.401 | 5.305 | 5.382 | 2,547,267 | +0.05(+0.91%) |
Mar 14, 2024 | 5.460 | 5.460 | 5.324 | 5.334 | 1,823,751 | -0.07(-1.25%) |
Mar 13, 2024 | 5.382 | 5.450 | 5.343 | 5.401 | 1,705,490 | +0.02(+0.36%) |
Mar 12, 2024 | 5.334 | 5.382 | 5.314 | 5.382 | 1,488,188 | +0.05(+0.91%) |
Mar 11, 2024 | 5.276 | 5.353 | 5.227 | 5.334 | 1,937,345 | +0.07(+1.29%) |
Mar 08, 2024 | 5.285 | 5.363 | 5.256 | 5.266 | 1,966,112 | +0.00(+0.00%) |
Mar 07, 2024 | 5.276 | 5.343 | 5.266 | 5.266 | 2,112,515 | -0.01(-0.18%) |
Mar 06, 2024 | 5.276 | 5.314 | 5.256 | 5.276 | 2,321,914 | +0.03(+0.55%) |
Mar 05, 2024 | 5.314 | 5.324 | 5.237 | 5.247 | 2,297,668 | -0.08(-1.45%) |
Mar 04, 2024 | 5.324 | 5.392 | 5.305 | 5.324 | 2,109,700 | +0.00(+0.00%) |
Mar 01, 2024 | 5.372 | 5.372 | 5.314 | 5.324 | 2,249,560 | -0.02(-0.36%) |
Feb 29, 2024 | 5.353 | 5.392 | 5.324 | 5.343 | 1,710,537 | +0.02(+0.36%) |
Feb 28, 2024 | 5.450 | 5.479 | 5.324 | 5.324 | 2,632,154 | -0.15(-2.65%) |
Feb 27, 2024 | 5.440 | 5.479 | 5.397 | 5.469 | 1,249,569 | +0.06(+1.07%) |
Feb 26, 2024 | 5.498 | 5.600 | 5.397 | 5.411 | 2,403,634 | -0.09(-1.58%) |
Feb 23, 2024 | 5.508 | 5.508 | 5.441 | 5.498 | 2,351,582 | +0.03(+0.53%) |
Feb 22, 2024 | 5.584 | 5.613 | 5.460 | 5.470 | 2,473,482 | -0.11(-2.06%) |
Feb 21, 2024 | 5.431 | 5.604 | 5.402 | 5.584 | 2,702,443 | +0.16(+3.00%) |
Feb 20, 2024 | 5.537 | 5.594 | 5.412 | 5.422 | 2,405,376 | -0.16(-2.92%) |
Feb 16, 2024 | 5.355 | 5.604 | 5.355 | 5.584 | 2,826,197 | +0.12(+2.28%) |
Feb 15, 2024 | 5.249 | 5.498 | 5.197 | 5.460 | 3,803,195 | +0.27(+5.17%) |
Feb 14, 2024 | 5.115 | 5.220 | 5.115 | 5.192 | 2,089,132 | +0.09(+1.69%) |
Feb 13, 2024 | 5.153 | 5.182 | 5.077 | 5.106 | 3,222,958 | -0.09(-1.66%) |
Feb 12, 2024 | 5.192 | 5.240 | 5.010 | 5.192 | 5,332,504 | +0.01(+0.18%) |
Feb 09, 2024 | 5.508 | 5.521 | 5.067 | 5.182 | 11,213,248 | -0.38(-6.88%) |
Feb 08, 2024 | 5.584 | 5.594 | 5.537 | 5.565 | 1,794,257 | +0.00(+0.00%) |
Feb 07, 2024 | 5.604 | 5.613 | 5.496 | 5.565 | 1,555,177 | +0.01(+0.17%) |
Feb 06, 2024 | 5.556 | 5.590 | 5.527 | 5.556 | 1,639,075 | -0.02(-0.34%) |
Feb 05, 2024 | 5.575 | 5.594 | 5.489 | 5.575 | 1,653,367 | -0.02(-0.34%) |
Feb 02, 2024 | 5.556 | 5.608 | 5.508 | 5.594 | 1,712,464 | +0.04(+0.69%) |
Feb 01, 2024 | 5.661 | 5.661 | 5.460 | 5.556 | 3,875,461 | -0.06(-1.02%) |
Jan 31, 2024 | 5.776 | 5.789 | 5.623 | 5.613 | 3,302,122 | -0.15(-2.66%) |
Jan 30, 2024 | 5.872 | 5.891 | 5.757 | 5.766 | 1,877,913 | -0.13(-2.27%) |
Jan 29, 2024 | 5.920 | 5.929 | 5.862 | 5.901 | 1,201,549 | -0.03(-0.48%) |
Jan 26, 2024 | 5.920 | 5.958 | 5.891 | 5.929 | 1,197,066 | +0.01(+0.16%) |
Jan 25, 2024 | 5.910 | 5.924 | 5.853 | 5.920 | 1,715,530 | +0.04(+0.65%) |
Jan 24, 2024 | 5.891 | 5.929 | 5.872 | 5.882 | 1,892,867 | +0.01(+0.16%) |
Jan 23, 2024 | 5.844 | 5.920 | 5.835 | 5.872 | 1,733,688 | +0.03(+0.49%) |
Jan 22, 2024 | 5.787 | 5.863 | 5.777 | 5.844 | 1,925,978 | +0.09(+1.48%) |
Jan 19, 2024 | 5.692 | 5.768 | 5.645 | 5.758 | 2,246,159 | +0.08(+1.34%) |
Jan 18, 2024 | 5.626 | 5.692 | 5.588 | 5.683 | 2,265,259 | +0.08(+1.35%) |
Jan 17, 2024 | 5.616 | 5.616 | 5.540 | 5.607 | 2,342,236 | -0.02(-0.34%) |
Jan 16, 2024 | 5.758 | 5.758 | 5.607 | 5.626 | 3,124,053 | -0.12(-2.15%) |
Jan 12, 2024 | 5.872 | 5.901 | 5.739 | 5.749 | 2,291,169 | -0.10(-1.78%) |
Jan 11, 2024 | 5.863 | 5.863 | 5.721 | 5.853 | 2,627,315 | -0.02(-0.32%) |
Jan 10, 2024 | 5.853 | 5.910 | 5.834 | 5.872 | 1,171,560 | +0.02(+0.32%) |
Jan 09, 2024 | 5.863 | 5.872 | 5.811 | 5.853 | 1,442,394 | -0.02(-0.32%) |
Jan 08, 2024 | 5.806 | 5.939 | 5.796 | 5.872 | 1,770,617 | +0.06(+0.98%) |
Jan 05, 2024 | 5.806 | 5.839 | 5.763 | 5.815 | 1,438,671 | -0.01(-0.16%) |
Jan 04, 2024 | 5.692 | 5.872 | 5.692 | 5.825 | 2,143,623 | +0.13(+2.33%) |
Jan 03, 2024 | 5.730 | 5.763 | 5.664 | 5.692 | 1,612,205 | -0.04(-0.66%) |