Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.150 | 5.220 | 5.140 | 5.186 | 2,809 | -0.05(-1.04%) |
Mar 27, 2024 | 5.125 | 5.240 | 5.125 | 5.240 | 30,938 | +0.11(+2.14%) |
Mar 26, 2024 | 5.080 | 5.130 | 5.050 | 5.130 | 6,604 | +0.01(+0.20%) |
Mar 25, 2024 | 5.170 | 5.220 | 5.120 | 5.120 | 19,245 | -0.09(-1.82%) |
Mar 22, 2024 | 5.100 | 5.215 | 5.080 | 5.215 | 3,250 | -0.04(-0.67%) |
Mar 21, 2024 | 5.410 | 5.410 | 5.250 | 5.250 | 8,505 | -0.16(-2.93%) |
Mar 20, 2024 | 5.400 | 5.700 | 5.300 | 5.409 | 11,082 | +0.07(+1.29%) |
Mar 19, 2024 | 5.340 | 5.340 | 5.110 | 5.340 | 7,251 | -0.19(-3.35%) |
Mar 18, 2024 | 5.570 | 5.570 | 5.460 | 5.525 | 5,113 | +0.08(+1.47%) |
Mar 15, 2024 | 5.535 | 5.600 | 5.445 | 5.445 | 8,882 | +0.10(+1.78%) |
Mar 14, 2024 | 5.500 | 5.600 | 5.350 | 5.350 | 1,629 | -0.05(-0.93%) |
Mar 13, 2024 | 5.530 | 5.530 | 5.400 | 5.400 | 39,729 | -0.20(-3.57%) |
Mar 12, 2024 | 5.600 | 5.610 | 5.500 | 5.600 | 9,996 | +0.00(+0.01%) |
Mar 11, 2024 | 5.600 | 5.600 | 5.500 | 5.599 | 2,105 | +0.13(+2.37%) |
Mar 08, 2024 | 5.390 | 5.600 | 5.390 | 5.470 | 1,144 | +0.15(+2.82%) |
Mar 07, 2024 | 5.455 | 5.530 | 5.300 | 5.320 | 13,261 | -0.07(-1.30%) |
Mar 06, 2024 | 5.390 | 5.392 | 5.340 | 5.390 | 15,255 | +0.02(+0.37%) |
Mar 05, 2024 | 5.385 | 5.390 | 5.370 | 5.370 | 13,196 | +0.11(+2.06%) |
Mar 04, 2024 | 5.395 | 5.440 | 5.190 | 5.262 | 8,445 | -0.05(-0.91%) |
Mar 01, 2024 | 5.520 | 5.520 | 5.290 | 5.310 | 13,768 | -0.18(-3.24%) |
Feb 29, 2024 | 5.420 | 5.510 | 5.385 | 5.488 | 2,217 | +0.09(+1.63%) |
Feb 28, 2024 | 5.450 | 5.568 | 5.330 | 5.400 | 9,846 | -0.25(-4.42%) |
Feb 27, 2024 | 5.590 | 5.650 | 5.590 | 5.650 | 2,354 | +0.07(+1.16%) |
Feb 26, 2024 | 5.600 | 5.698 | 5.585 | 5.585 | 1,226 | -0.01(-0.27%) |
Feb 23, 2024 | 5.560 | 5.600 | 5.530 | 5.600 | 8,441 | +0.05(+0.90%) |
Feb 22, 2024 | 5.490 | 5.562 | 5.420 | 5.550 | 15,342 | +0.10(+1.83%) |
Feb 21, 2024 | 5.450 | 5.500 | 5.422 | 5.450 | 11,155 | -0.05(-0.91%) |
Feb 20, 2024 | 5.300 | 5.500 | 5.290 | 5.500 | 8,098 | +0.21(+3.97%) |
Feb 16, 2024 | 5.150 | 5.290 | 5.150 | 5.290 | 2,077 | +0.11(+2.03%) |
Feb 15, 2024 | 5.200 | 5.250 | 5.185 | 5.185 | 2,962 | +0.09(+1.87%) |
Feb 14, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 2,008 | +0.09(+1.80%) |
Feb 13, 2024 | 5.090 | 5.090 | 4.990 | 5.000 | 1,625 | +0.01(+0.20%) |
Feb 12, 2024 | 4.859 | 4.990 | 4.859 | 4.990 | 3,298 | +0.10(+1.98%) |
Feb 09, 2024 | 4.980 | 4.980 | 4.860 | 4.893 | 11,672 | -0.21(-4.06%) |
Feb 08, 2024 | 5.020 | 5.100 | 5.004 | 5.100 | 30,298 | -0.09(-1.74%) |
Feb 07, 2024 | 5.230 | 5.230 | 5.180 | 5.190 | 1,907 | -0.09(-1.80%) |
Feb 06, 2024 | 5.300 | 5.300 | 5.285 | 5.285 | 1,687 | +0.08(+1.44%) |
Feb 05, 2024 | 5.180 | 5.210 | 5.126 | 5.210 | 9,344 | +0.01(+0.19%) |
Feb 02, 2024 | 5.160 | 5.250 | 5.080 | 5.200 | 19,885 | +0.06(+1.17%) |
Feb 01, 2024 | 5.280 | 5.400 | 5.050 | 5.140 | 18,603 | -0.12(-2.28%) |
Jan 31, 2024 | 5.290 | 5.290 | 5.225 | 5.260 | 3,198 | -0.04(-0.74%) |
Jan 30, 2024 | 5.310 | 5.310 | 5.299 | 5.299 | 4,115 | -0.05(-0.95%) |
Jan 29, 2024 | 5.350 | 5.350 | 5.317 | 5.350 | 4,611 | +0.07(+1.33%) |
Jan 26, 2024 | 5.330 | 5.400 | 5.280 | 5.280 | 8,030 | -0.03(-0.54%) |
Jan 25, 2024 | 5.330 | 5.330 | 5.251 | 5.309 | 5,034 | +0.12(+2.29%) |
Jan 24, 2024 | 5.240 | 5.270 | 5.180 | 5.190 | 11,823 | +0.03(+0.58%) |
Jan 23, 2024 | 5.109 | 5.160 | 5.000 | 5.160 | 8,703 | +0.17(+3.44%) |
Jan 22, 2024 | 4.956 | 5.020 | 4.956 | 4.989 | 1,768 | +0.03(+0.57%) |
Jan 19, 2024 | 4.995 | 5.010 | 4.950 | 4.960 | 8,575 | -0.04(-0.90%) |
Jan 18, 2024 | 5.010 | 5.010 | 4.995 | 5.005 | 480 | +0.04(+0.70%) |
Jan 17, 2024 | 4.960 | 4.970 | 4.930 | 4.970 | 8,235 | -0.10(-1.97%) |
Jan 16, 2024 | 5.030 | 5.120 | 5.030 | 5.070 | 7,751 | +0.12(+2.42%) |
Jan 12, 2024 | 4.975 | 5.039 | 4.940 | 4.950 | 6,757 | +0.12(+2.48%) |
Jan 11, 2024 | 4.839 | 4.860 | 4.755 | 4.830 | 4,340 | +0.03(+0.63%) |
Jan 10, 2024 | 5.008 | 5.010 | 4.798 | 4.800 | 32,670 | -0.31(-6.04%) |
Jan 09, 2024 | 5.075 | 5.140 | 4.950 | 5.109 | 9,427 | +0.03(+0.56%) |
Jan 08, 2024 | 5.160 | 5.170 | 5.058 | 5.080 | 18,320 | -0.19(-3.61%) |
Jan 05, 2024 | 5.310 | 5.310 | 5.270 | 5.270 | 15,243 | -0.01(-0.19%) |
Jan 04, 2024 | 5.273 | 5.280 | 5.200 | 5.280 | 12,310 | +0.22(+4.35%) |
Jan 03, 2024 | 5.038 | 5.080 | 5.038 | 5.060 | 14,291 | -0.13(-2.50%) |