Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.330 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 5.370 | 5.370 | 5.310 | 5.330 | 163,893 | -0.09(-1.66%) |
Mar 26, 2024 | 5.420 | 5.450 | 5.400 | 5.420 | 162,740 | +0.00(+0.00%) |
Mar 25, 2024 | 5.400 | 5.440 | 5.380 | 5.420 | 108,622 | +0.01(+0.18%) |
Mar 22, 2024 | 5.450 | 5.450 | 5.370 | 5.410 | 92,686 | -0.03(-0.55%) |
Mar 21, 2024 | 5.360 | 5.450 | 5.360 | 5.440 | 294,465 | +0.08(+1.49%) |
Mar 20, 2024 | 5.320 | 5.390 | 5.310 | 5.360 | 144,364 | +0.04(+0.75%) |
Mar 19, 2024 | 5.310 | 5.360 | 5.300 | 5.320 | 239,969 | +0.01(+0.19%) |
Mar 18, 2024 | 5.260 | 5.340 | 5.260 | 5.310 | 140,606 | +0.06(+1.14%) |
Mar 15, 2024 | 5.250 | 5.290 | 5.230 | 5.250 | 465,449 | -0.01(-0.19%) |
Mar 14, 2024 | 5.290 | 5.300 | 5.240 | 5.260 | 187,254 | -0.02(-0.38%) |
Mar 13, 2024 | 5.320 | 5.330 | 5.270 | 5.280 | 272,495 | -0.04(-0.75%) |
Mar 12, 2024 | 5.370 | 5.370 | 5.300 | 5.320 | 203,198 | -0.04(-0.75%) |
Mar 11, 2024 | 5.340 | 5.390 | 5.300 | 5.360 | 326,649 | +0.06(+1.13%) |
Mar 08, 2024 | 5.340 | 5.350 | 5.270 | 5.300 | 320,814 | -0.02(-0.38%) |
Mar 07, 2024 | 5.220 | 5.340 | 5.210 | 5.320 | 440,991 | +0.13(+2.50%) |
Mar 06, 2024 | 5.270 | 5.280 | 5.190 | 5.190 | 331,683 | -0.06(-1.14%) |
Mar 05, 2024 | 5.220 | 5.290 | 5.190 | 5.250 | 783,283 | +0.10(+1.94%) |
Mar 04, 2024 | 5.220 | 5.260 | 5.150 | 5.150 | 635,196 | -0.04(-0.77%) |
Mar 01, 2024 | 5.200 | 5.200 | 5.180 | 5.190 | 441,440 | +0.00(+0.00%) |
Feb 29, 2024 | 5.190 | 5.200 | 5.180 | 5.190 | 331,741 | +0.01(+0.19%) |
Feb 28, 2024 | 5.190 | 5.210 | 5.170 | 5.180 | 844,653 | +0.00(+0.00%) |
Feb 27, 2024 | 5.160 | 5.190 | 5.150 | 5.180 | 2,474,803 | -0.33(-5.99%) |
Feb 26, 2024 | 5.570 | 5.600 | 5.500 | 5.510 | 85,944 | -0.07(-1.25%) |
Feb 23, 2024 | 5.650 | 5.650 | 5.580 | 5.580 | 106,567 | -0.07(-1.24%) |
Feb 22, 2024 | 5.660 | 5.660 | 5.610 | 5.650 | 62,902 | +0.02(+0.36%) |
Feb 21, 2024 | 5.640 | 5.640 | 5.610 | 5.630 | 66,179 | +0.00(+0.00%) |
Feb 20, 2024 | 5.620 | 5.680 | 5.600 | 5.630 | 119,047 | -0.04(-0.71%) |
Feb 16, 2024 | 5.670 | 0 | +0.01(+0.18%) | |||
Feb 15, 2024 | 5.590 | 5.690 | 5.590 | 5.660 | 108,814 | +0.05(+0.89%) |
Feb 14, 2024 | 5.610 | 5.690 | 5.600 | 5.610 | 101,061 | +0.04(+0.72%) |
Feb 13, 2024 | 5.660 | 5.680 | 5.570 | 5.570 | 162,711 | -0.09(-1.59%) |
Feb 12, 2024 | 5.630 | 5.750 | 5.630 | 5.660 | 212,700 | +0.05(+0.89%) |
Feb 09, 2024 | 5.600 | 5.630 | 5.530 | 5.610 | 166,391 | +0.04(+0.72%) |
Feb 08, 2024 | 5.530 | 5.610 | 5.520 | 5.570 | 111,263 | +0.05(+0.91%) |
Feb 07, 2024 | 5.600 | 5.600 | 5.500 | 5.520 | 70,955 | -0.07(-1.25%) |
Feb 06, 2024 | 5.600 | 5.600 | 5.510 | 5.590 | 115,694 | +0.03(+0.54%) |
Feb 05, 2024 | 5.650 | 5.650 | 5.550 | 5.560 | 115,289 | -0.06(-1.07%) |
Feb 02, 2024 | 5.600 | 5.640 | 5.580 | 5.620 | 72,094 | +0.03(+0.54%) |
Feb 01, 2024 | 5.580 | 5.650 | 5.560 | 5.590 | 165,804 | +0.03(+0.54%) |
Jan 31, 2024 | 5.620 | 5.620 | 5.490 | 5.560 | 146,616 | -0.06(-1.07%) |
Jan 30, 2024 | 5.650 | 5.700 | 5.550 | 5.620 | 128,093 | +0.01(+0.18%) |
Jan 29, 2024 | 5.590 | 5.610 | 5.520 | 5.610 | 75,749 | +0.06(+1.08%) |
Jan 26, 2024 | 5.430 | 5.580 | 5.430 | 5.550 | 126,485 | +0.09(+1.65%) |
Jan 25, 2024 | 5.510 | 5.510 | 5.400 | 5.460 | 96,739 | -0.01(-0.18%) |
Jan 24, 2024 | 5.500 | 5.550 | 5.460 | 5.470 | 104,636 | +0.01(+0.18%) |
Jan 23, 2024 | 5.440 | 5.510 | 5.440 | 5.460 | 90,593 | +0.06(+1.11%) |
Jan 22, 2024 | 5.500 | 5.500 | 5.360 | 5.400 | 188,134 | -0.12(-2.17%) |
Jan 19, 2024 | 5.490 | 5.520 | 5.460 | 5.520 | 63,810 | +0.00(+0.00%) |
Jan 18, 2024 | 5.400 | 5.520 | 5.400 | 5.520 | 94,002 | +0.08(+1.47%) |
Jan 17, 2024 | 5.510 | 5.510 | 5.400 | 5.440 | 128,694 | -0.11(-1.98%) |
Jan 16, 2024 | 5.590 | 5.600 | 5.520 | 5.550 | 161,565 | -0.09(-1.60%) |
Jan 15, 2024 | 5.590 | 5.650 | 5.520 | 5.640 | 100,405 | +0.04(+0.71%) |
Jan 12, 2024 | 5.520 | 5.600 | 5.510 | 5.600 | 120,690 | +0.09(+1.63%) |
Jan 11, 2024 | 5.500 | 5.530 | 5.450 | 5.510 | 111,966 | +0.02(+0.36%) |
Jan 10, 2024 | 5.470 | 5.500 | 5.460 | 5.490 | 125,699 | +0.04(+0.73%) |
Jan 09, 2024 | 5.400 | 5.470 | 5.390 | 5.450 | 90,431 | +0.03(+0.55%) |
Jan 08, 2024 | 5.420 | 5.460 | 5.390 | 5.420 | 75,299 | +0.00(+0.00%) |
Jan 05, 2024 | 5.400 | 5.450 | 5.370 | 5.420 | 147,491 | +0.03(+0.56%) |
Jan 04, 2024 | 5.380 | 5.390 | 5.330 | 5.390 | 156,821 | +0.03(+0.56%) |
Jan 03, 2024 | 5.400 | 5.400 | 5.320 | 5.360 | 134,623 | -0.04(-0.74%) |