Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.050 | 5.090 | 4.890 | 4.890 | 3,874 | -0.01(-0.20%) |
Mar 27, 2024 | 5.090 | 5.090 | 4.883 | 4.900 | 4,144 | +0.02(+0.41%) |
Mar 26, 2024 | 4.980 | 5.160 | 4.880 | 4.880 | 6,040 | -0.20(-3.94%) |
Mar 25, 2024 | 5.055 | 5.120 | 5.035 | 5.080 | 2,127 | -0.00(-0.00%) |
Mar 22, 2024 | 5.100 | 5.100 | 4.990 | 5.080 | 1,640 | +0.13(+2.63%) |
Mar 21, 2024 | 4.940 | 5.020 | 4.940 | 4.950 | 4,366 | +0.07(+1.43%) |
Mar 20, 2024 | 4.850 | 5.070 | 4.850 | 4.880 | 4,104 | +0.06(+1.24%) |
Mar 19, 2024 | 4.970 | 5.000 | 4.760 | 4.820 | 4,679 | -0.09(-1.83%) |
Mar 18, 2024 | 4.790 | 4.990 | 4.790 | 4.910 | 4,975 | +0.05(+1.03%) |
Mar 15, 2024 | 4.800 | 4.870 | 4.779 | 4.860 | 8,170 | +0.06(+1.25%) |
Mar 14, 2024 | 4.810 | 4.995 | 4.800 | 4.800 | 11,331 | -0.04(-0.83%) |
Mar 13, 2024 | 4.820 | 5.050 | 4.820 | 4.840 | 2,914 | +0.03(+0.62%) |
Mar 12, 2024 | 4.960 | 5.001 | 4.810 | 4.810 | 15,990 | -0.19(-3.80%) |
Mar 11, 2024 | 5.100 | 5.157 | 5.000 | 5.000 | 12,038 | -0.11(-2.15%) |
Mar 08, 2024 | 5.270 | 5.300 | 5.110 | 5.110 | 4,713 | -0.14(-2.64%) |
Mar 07, 2024 | 5.050 | 5.290 | 5.050 | 5.249 | 2,071 | +0.13(+2.50%) |
Mar 06, 2024 | 5.245 | 5.245 | 5.070 | 5.120 | 5,048 | -0.03(-0.57%) |
Mar 05, 2024 | 5.000 | 5.264 | 5.000 | 5.150 | 26,468 | +0.11(+2.09%) |
Mar 04, 2024 | 5.260 | 5.390 | 5.030 | 5.044 | 29,972 | -0.24(-4.46%) |
Mar 01, 2024 | 5.470 | 5.496 | 5.280 | 5.280 | 5,820 | -0.12(-2.22%) |
Feb 29, 2024 | 5.477 | 5.510 | 5.320 | 5.400 | 8,011 | -0.12(-2.16%) |
Feb 28, 2024 | 5.660 | 5.660 | 5.519 | 5.519 | 6,604 | -0.14(-2.49%) |
Feb 27, 2024 | 5.650 | 5.730 | 5.650 | 5.660 | 4,718 | -0.03(-0.53%) |
Feb 26, 2024 | 5.290 | 5.690 | 5.290 | 5.690 | 23,159 | +0.30(+5.56%) |
Feb 23, 2024 | 5.490 | 5.500 | 5.370 | 5.390 | 3,321 | -0.19(-3.41%) |
Feb 22, 2024 | 5.360 | 5.630 | 5.360 | 5.580 | 3,969 | +0.18(+3.33%) |
Feb 21, 2024 | 5.540 | 5.574 | 5.230 | 5.400 | 51,671 | -0.19(-3.40%) |
Feb 20, 2024 | 5.730 | 5.730 | 5.590 | 5.590 | 33,716 | -0.09(-1.58%) |
Feb 16, 2024 | 5.730 | 5.730 | 5.660 | 5.680 | 8,559 | +0.03(+0.53%) |
Feb 15, 2024 | 5.570 | 5.705 | 5.570 | 5.650 | 10,374 | +0.00(+0.00%) |
Feb 14, 2024 | 5.690 | 5.690 | 5.570 | 5.650 | 7,022 | +0.06(+1.07%) |
Feb 13, 2024 | 5.660 | 5.720 | 5.590 | 5.590 | 5,345 | -0.03(-0.53%) |
Feb 12, 2024 | 5.800 | 5.800 | 5.620 | 5.620 | 37,010 | -0.17(-2.94%) |
Feb 09, 2024 | 5.870 | 5.870 | 5.580 | 5.790 | 31,310 | +0.11(+1.94%) |
Feb 08, 2024 | 5.700 | 5.800 | 5.650 | 5.680 | 26,946 | -0.02(-0.35%) |
Feb 07, 2024 | 5.700 | 5.720 | 5.650 | 5.700 | 11,141 | -0.04(-0.70%) |
Feb 06, 2024 | 5.710 | 5.800 | 5.700 | 5.740 | 10,601 | +0.04(+0.69%) |
Feb 05, 2024 | 5.820 | 5.820 | 5.630 | 5.700 | 14,907 | +0.00(+0.01%) |
Feb 02, 2024 | 5.659 | 5.780 | 5.620 | 5.700 | 5,946 | +0.13(+2.43%) |
Feb 01, 2024 | 5.654 | 5.790 | 5.565 | 5.565 | 3,891 | +0.04(+0.63%) |
Jan 31, 2024 | 5.670 | 5.870 | 5.530 | 5.530 | 16,514 | -0.13(-2.30%) |
Jan 30, 2024 | 5.711 | 5.890 | 5.660 | 5.660 | 6,483 | -0.01(-0.18%) |
Jan 29, 2024 | 5.840 | 5.890 | 5.670 | 5.670 | 9,174 | -0.03(-0.53%) |
Jan 26, 2024 | 5.650 | 5.990 | 5.610 | 5.700 | 37,698 | +0.18(+3.21%) |
Jan 25, 2024 | 5.210 | 5.720 | 5.210 | 5.522 | 13,339 | +0.28(+5.39%) |
Jan 24, 2024 | 5.640 | 5.715 | 5.240 | 5.240 | 24,730 | -0.42(-7.42%) |
Jan 23, 2024 | 5.760 | 6.070 | 5.660 | 5.660 | 17,128 | -0.06(-1.05%) |
Jan 22, 2024 | 5.790 | 5.923 | 5.690 | 5.720 | 12,491 | -0.15(-2.56%) |
Jan 19, 2024 | 5.790 | 6.120 | 5.750 | 5.870 | 14,136 | +0.12(+2.09%) |
Jan 18, 2024 | 6.090 | 6.090 | 5.730 | 5.750 | 11,024 | -0.29(-4.80%) |
Jan 17, 2024 | 5.950 | 6.049 | 5.720 | 6.040 | 16,474 | +0.13(+2.20%) |
Jan 16, 2024 | 5.750 | 6.000 | 5.625 | 5.910 | 64,522 | +0.38(+6.87%) |
Jan 12, 2024 | 5.549 | 5.549 | 5.530 | 5.530 | 2,163 | +0.01(+0.18%) |
Jan 11, 2024 | 5.670 | 5.760 | 5.520 | 5.520 | 9,767 | -0.02(-0.33%) |
Jan 10, 2024 | 5.800 | 5.800 | 5.525 | 5.538 | 3,235 | -0.16(-2.84%) |
Jan 09, 2024 | 5.620 | 5.765 | 5.520 | 5.700 | 8,238 | +0.15(+2.70%) |
Jan 08, 2024 | 5.400 | 5.690 | 5.310 | 5.550 | 7,829 | +0.15(+2.75%) |
Jan 05, 2024 | 5.260 | 5.401 | 5.260 | 5.401 | 741 | +0.03(+0.58%) |
Jan 04, 2024 | 5.250 | 5.370 | 5.250 | 5.370 | 2,755 | -0.01(-0.19%) |
Jan 03, 2024 | 5.400 | 5.790 | 5.300 | 5.380 | 12,684 | -0.02(-0.37%) |