Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.410 | 5.720 | 5.350 | 5.710 | 117,004 | +0.33(+6.13%) |
Mar 27, 2024 | 5.330 | 5.440 | 5.330 | 5.380 | 74,580 | +0.05(+0.94%) |
Mar 26, 2024 | 5.370 | 5.380 | 5.200 | 5.330 | 109,470 | -0.03(-0.56%) |
Mar 25, 2024 | 5.500 | 5.600 | 5.340 | 5.360 | 99,406 | -0.10(-1.83%) |
Mar 22, 2024 | 5.480 | 5.550 | 5.350 | 5.460 | 139,214 | -0.04(-0.73%) |
Mar 21, 2024 | 5.550 | 5.600 | 5.460 | 5.500 | 58,815 | +0.00(+0.00%) |
Mar 20, 2024 | 5.600 | 5.648 | 5.430 | 5.500 | 116,986 | +0.00(+0.00%) |
Mar 19, 2024 | 5.520 | 5.628 | 5.430 | 5.500 | 177,630 | +0.03(+0.55%) |
Mar 18, 2024 | 5.610 | 5.710 | 5.400 | 5.470 | 104,805 | -0.03(-0.55%) |
Mar 15, 2024 | 5.600 | 5.800 | 5.480 | 5.500 | 222,398 | -0.04(-0.72%) |
Mar 14, 2024 | 5.940 | 5.940 | 5.320 | 5.540 | 176,823 | -0.35(-5.94%) |
Mar 13, 2024 | 5.760 | 5.980 | 5.760 | 5.890 | 102,740 | +0.07(+1.20%) |
Mar 12, 2024 | 5.850 | 6.000 | 5.720 | 5.820 | 207,987 | +0.02(+0.34%) |
Mar 11, 2024 | 5.640 | 5.970 | 5.620 | 5.800 | 748,555 | +0.30(+5.45%) |
Mar 08, 2024 | 5.380 | 5.590 | 5.250 | 5.500 | 334,029 | +0.20(+3.77%) |
Mar 07, 2024 | 5.190 | 5.400 | 5.147 | 5.300 | 124,526 | +0.11(+2.12%) |
Mar 06, 2024 | 4.950 | 5.240 | 4.900 | 5.190 | 276,542 | +0.28(+5.70%) |
Mar 05, 2024 | 5.000 | 5.050 | 4.910 | 4.910 | 48,763 | -0.11(-2.19%) |
Mar 04, 2024 | 5.000 | 5.100 | 4.985 | 5.020 | 70,662 | -0.02(-0.40%) |
Mar 01, 2024 | 4.900 | 5.090 | 4.860 | 5.040 | 59,988 | +0.13(+2.65%) |
Feb 29, 2024 | 4.860 | 4.960 | 4.860 | 4.910 | 36,138 | +0.06(+1.24%) |
Feb 28, 2024 | 4.930 | 4.990 | 4.850 | 4.850 | 28,188 | -0.08(-1.62%) |
Feb 27, 2024 | 4.950 | 5.040 | 4.910 | 4.930 | 40,206 | -0.03(-0.60%) |
Feb 26, 2024 | 4.990 | 5.080 | 4.908 | 4.960 | 37,068 | -0.07(-1.39%) |
Feb 23, 2024 | 4.810 | 5.082 | 4.780 | 5.030 | 56,059 | +0.22(+4.57%) |
Feb 22, 2024 | 5.140 | 5.160 | 4.770 | 4.810 | 105,310 | -0.30(-5.87%) |
Feb 21, 2024 | 5.290 | 5.320 | 5.050 | 5.110 | 61,743 | -0.22(-4.13%) |
Feb 20, 2024 | 5.050 | 5.330 | 5.030 | 5.330 | 108,448 | +0.28(+5.54%) |
Feb 16, 2024 | 4.870 | 5.060 | 4.860 | 5.050 | 79,649 | +0.13(+2.64%) |
Feb 15, 2024 | 4.970 | 4.990 | 4.850 | 4.920 | 98,330 | -0.05(-1.01%) |
Feb 14, 2024 | 4.960 | 4.980 | 4.831 | 4.970 | 28,978 | +0.14(+2.90%) |
Feb 13, 2024 | 4.930 | 5.030 | 4.730 | 4.830 | 52,184 | -0.03(-0.62%) |
Feb 12, 2024 | 5.240 | 5.420 | 4.790 | 4.860 | 118,310 | -0.35(-6.72%) |
Feb 09, 2024 | 5.160 | 5.230 | 5.050 | 5.210 | 36,483 | +0.17(+3.37%) |
Feb 08, 2024 | 5.020 | 5.300 | 5.000 | 5.040 | 68,221 | +0.04(+0.80%) |
Feb 07, 2024 | 5.120 | 5.120 | 4.960 | 5.000 | 45,674 | -0.12(-2.34%) |
Feb 06, 2024 | 5.080 | 5.140 | 4.950 | 5.120 | 21,413 | +0.05(+0.99%) |
Feb 05, 2024 | 5.140 | 5.140 | 4.957 | 5.070 | 52,836 | -0.14(-2.69%) |
Feb 02, 2024 | 5.310 | 5.400 | 5.110 | 5.210 | 46,967 | -0.19(-3.52%) |
Feb 01, 2024 | 5.100 | 5.420 | 5.100 | 5.400 | 49,754 | +0.40(+8.00%) |
Jan 31, 2024 | 5.020 | 5.215 | 5.000 | 5.000 | 26,852 | -0.05(-0.99%) |
Jan 30, 2024 | 5.040 | 5.100 | 4.950 | 5.050 | 45,744 | +0.00(+0.00%) |
Jan 29, 2024 | 4.960 | 5.120 | 4.960 | 5.050 | 30,115 | +0.09(+1.81%) |
Jan 26, 2024 | 4.980 | 5.141 | 4.950 | 4.960 | 24,903 | -0.02(-0.40%) |
Jan 25, 2024 | 5.120 | 5.180 | 4.860 | 4.980 | 52,442 | -0.05(-0.99%) |
Jan 24, 2024 | 5.170 | 5.288 | 5.020 | 5.030 | 39,116 | -0.11(-2.14%) |
Jan 23, 2024 | 5.300 | 5.310 | 5.090 | 5.140 | 68,456 | -0.02(-0.39%) |
Jan 22, 2024 | 4.910 | 5.270 | 4.910 | 5.160 | 67,095 | +0.26(+5.31%) |
Jan 19, 2024 | 4.980 | 5.060 | 4.900 | 4.900 | 73,870 | -0.09(-1.80%) |
Jan 18, 2024 | 5.000 | 5.060 | 4.900 | 4.990 | 61,250 | +0.00(+0.00%) |
Jan 17, 2024 | 5.070 | 5.160 | 4.920 | 4.990 | 35,687 | -0.08(-1.58%) |
Jan 16, 2024 | 5.260 | 5.200 | 4.630 | 5.070 | 102,468 | -0.20(-3.80%) |
Jan 12, 2024 | 5.370 | 5.370 | 5.150 | 5.270 | 48,546 | -0.09(-1.68%) |
Jan 11, 2024 | 5.520 | 5.520 | 5.200 | 5.360 | 93,273 | -0.15(-2.72%) |
Jan 10, 2024 | 5.670 | 5.700 | 5.400 | 5.510 | 92,813 | -0.10(-1.78%) |
Jan 09, 2024 | 5.680 | 5.750 | 5.370 | 5.610 | 119,651 | -0.09(-1.58%) |
Jan 08, 2024 | 5.700 | 5.780 | 5.617 | 5.700 | 47,652 | -0.04(-0.70%) |
Jan 05, 2024 | 5.870 | 5.900 | 5.700 | 5.740 | 82,805 | -0.10(-1.71%) |
Jan 04, 2024 | 5.860 | 5.910 | 5.700 | 5.840 | 97,723 | -0.06(-1.02%) |
Jan 03, 2024 | 6.180 | 6.380 | 5.800 | 5.900 | 119,195 | -0.41(-6.50%) |