Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.970 | 6.214 | 5.970 | 6.190 | 9,667 | +0.22(+3.69%) |
Mar 27, 2024 | 6.070 | 6.080 | 5.950 | 5.970 | 31,578 | -0.10(-1.65%) |
Mar 26, 2024 | 5.940 | 6.070 | 5.940 | 6.070 | 7,578 | +0.17(+2.88%) |
Mar 25, 2024 | 5.740 | 6.250 | 5.740 | 5.900 | 43,460 | +0.18(+3.06%) |
Mar 22, 2024 | 5.750 | 5.750 | 5.690 | 5.725 | 5,365 | -0.03(-0.43%) |
Mar 21, 2024 | 5.710 | 5.750 | 5.670 | 5.750 | 48,845 | +0.00(+0.00%) |
Mar 20, 2024 | 5.610 | 5.750 | 5.610 | 5.750 | 8,040 | +0.02(+0.35%) |
Mar 19, 2024 | 5.705 | 5.750 | 5.530 | 5.730 | 42,806 | +0.00(+0.00%) |
Mar 18, 2024 | 5.400 | 5.730 | 5.383 | 5.730 | 15,122 | +0.31(+5.62%) |
Mar 15, 2024 | 5.420 | 5.430 | 5.400 | 5.425 | 5,723 | +0.06(+1.21%) |
Mar 14, 2024 | 5.390 | 5.430 | 5.310 | 5.360 | 17,089 | -0.03(-0.56%) |
Mar 13, 2024 | 5.240 | 5.390 | 5.190 | 5.390 | 25,360 | +0.03(+0.56%) |
Mar 12, 2024 | 5.390 | 5.390 | 5.255 | 5.360 | 2,605 | +0.08(+1.52%) |
Mar 11, 2024 | 4.900 | 5.500 | 4.900 | 5.280 | 37,680 | +0.44(+9.09%) |
Mar 08, 2024 | 4.870 | 4.870 | 4.800 | 4.840 | 10,044 | -0.02(-0.41%) |
Mar 07, 2024 | 4.920 | 4.920 | 4.800 | 4.860 | 15,585 | -0.03(-0.61%) |
Mar 06, 2024 | 4.890 | 4.895 | 4.770 | 4.890 | 14,783 | -0.00(-0.10%) |
Mar 05, 2024 | 4.910 | 4.910 | 4.880 | 4.895 | 939 | +0.00(+0.04%) |
Mar 04, 2024 | 4.910 | 4.910 | 4.850 | 4.893 | 1,784 | +0.04(+0.89%) |
Mar 01, 2024 | 4.909 | 4.915 | 4.850 | 4.850 | 4,129 | -0.07(-1.42%) |
Feb 29, 2024 | 4.920 | 4.930 | 4.900 | 4.920 | 1,877 | +0.02(+0.41%) |
Feb 28, 2024 | 4.880 | 4.910 | 4.880 | 4.900 | 13,504 | +0.01(+0.20%) |
Feb 27, 2024 | 4.910 | 4.920 | 4.740 | 4.890 | 44,055 | -0.02(-0.41%) |
Feb 26, 2024 | 4.920 | 4.920 | 4.906 | 4.910 | 460 | +0.01(+0.20%) |
Feb 23, 2024 | 4.895 | 4.935 | 4.890 | 4.900 | 3,107 | +0.03(+0.62%) |
Feb 22, 2024 | 4.940 | 4.960 | 4.870 | 4.870 | 5,792 | -0.06(-1.26%) |
Feb 21, 2024 | 4.940 | 4.970 | 4.932 | 4.932 | 3,249 | +0.00(+0.04%) |
Feb 20, 2024 | 4.970 | 4.970 | 4.930 | 4.930 | 6,433 | -0.04(-0.90%) |
Feb 16, 2024 | 4.945 | 4.975 | 4.935 | 4.975 | 6,294 | +0.02(+0.51%) |
Feb 15, 2024 | 4.940 | 4.950 | 4.930 | 4.950 | 7,432 | +0.01(+0.20%) |
Feb 14, 2024 | 4.935 | 4.940 | 4.920 | 4.940 | 8,050 | -0.01(-0.20%) |
Feb 13, 2024 | 4.910 | 4.990 | 4.910 | 4.950 | 6,696 | -0.04(-0.80%) |
Feb 12, 2024 | 5.010 | 5.050 | 4.870 | 4.990 | 20,525 | -0.03(-0.60%) |
Feb 09, 2024 | 5.050 | 5.065 | 5.020 | 5.020 | 1,828 | -0.02(-0.40%) |
Feb 08, 2024 | 5.230 | 5.230 | 4.950 | 5.040 | 8,273 | -0.19(-3.63%) |
Feb 07, 2024 | 4.915 | 5.230 | 4.895 | 5.230 | 23,145 | +0.30(+6.09%) |
Feb 06, 2024 | 4.845 | 4.930 | 4.845 | 4.930 | 5,353 | +0.07(+1.44%) |
Feb 05, 2024 | 4.848 | 4.860 | 4.845 | 4.860 | 3,640 | +0.01(+0.21%) |
Feb 02, 2024 | 4.850 | 4.850 | 4.841 | 4.850 | 10,083 | +0.01(+0.21%) |
Feb 01, 2024 | 4.835 | 4.840 | 4.835 | 4.840 | 1,466 | +0.01(+0.21%) |
Jan 31, 2024 | 4.840 | 4.850 | 4.830 | 4.830 | 12,217 | -0.00(-0.03%) |
Jan 30, 2024 | 4.832 | 4.840 | 4.830 | 4.832 | 3,264 | +0.02(+0.45%) |
Jan 29, 2024 | 4.800 | 4.840 | 4.800 | 4.810 | 1,491 | +0.00(+0.00%) |
Jan 26, 2024 | 4.840 | 4.840 | 4.790 | 4.810 | 2,652 | +0.01(+0.21%) |
Jan 25, 2024 | 4.750 | 4.800 | 4.750 | 4.800 | 16,002 | +0.04(+0.73%) |
Jan 24, 2024 | 4.765 | 4.815 | 4.765 | 4.765 | 3,202 | -0.00(-0.10%) |
Jan 23, 2024 | 4.755 | 4.784 | 4.750 | 4.770 | 5,727 | +0.02(+0.42%) |
Jan 22, 2024 | 4.750 | 4.750 | 4.740 | 4.750 | 731 | +0.00(+0.08%) |
Jan 19, 2024 | 4.754 | 4.760 | 4.740 | 4.746 | 1,854 | +0.01(+0.13%) |
Jan 18, 2024 | 4.746 | 4.746 | 4.740 | 4.740 | 824 | -0.01(-0.21%) |
Jan 17, 2024 | 4.740 | 4.750 | 4.740 | 4.750 | 75,604 | +0.01(+0.21%) |
Jan 16, 2024 | 4.750 | 4.763 | 4.740 | 4.740 | 2,218 | -0.01(-0.21%) |
Jan 12, 2024 | 4.750 | 4.750 | 4.730 | 4.750 | 1,012 | -0.01(-0.21%) |
Jan 11, 2024 | 4.760 | 4.760 | 4.750 | 4.760 | 1,549 | -0.00(-0.08%) |
Jan 10, 2024 | 4.748 | 4.764 | 4.748 | 4.764 | 637 | +0.04(+0.93%) |
Jan 09, 2024 | 4.760 | 4.760 | 4.720 | 4.720 | 2,072 | -0.03(-0.63%) |
Jan 08, 2024 | 4.750 | 4.758 | 4.650 | 4.750 | 48,799 | +0.00(+0.00%) |
Jan 05, 2024 | 4.765 | 4.780 | 4.750 | 4.750 | 12,624 | -0.00(-0.06%) |
Jan 04, 2024 | 4.780 | 4.800 | 4.750 | 4.753 | 16,638 | -0.05(-1.10%) |
Jan 03, 2024 | 4.845 | 4.845 | 4.710 | 4.806 | 18,394 | -0.02(-0.39%) |