Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.485 | 5.520 | 5.480 | 5.500 | 321,022 | +0.05(+0.92%) |
Mar 27, 2024 | 5.335 | 5.450 | 5.310 | 5.450 | 486,043 | +0.08(+1.58%) |
Mar 26, 2024 | 5.390 | 5.390 | 5.364 | 5.365 | 6,823 | +0.04(+0.84%) |
Mar 25, 2024 | 5.360 | 5.385 | 5.320 | 5.320 | 59,376 | -0.07(-1.39%) |
Mar 22, 2024 | 5.440 | 5.470 | 5.370 | 5.395 | 903,969 | -0.04(-0.75%) |
Mar 21, 2024 | 5.460 | 5.475 | 5.400 | 5.436 | 891,769 | +0.06(+1.04%) |
Mar 20, 2024 | 5.317 | 5.573 | 5.280 | 5.380 | 11,030 | +0.05(+0.94%) |
Mar 19, 2024 | 5.310 | 5.330 | 5.260 | 5.330 | 117,369 | -0.08(-1.48%) |
Mar 18, 2024 | 5.420 | 5.440 | 5.340 | 5.410 | 16,198 | +0.00(+0.09%) |
Mar 15, 2024 | 5.400 | 5.440 | 5.370 | 5.405 | 26,118 | +0.08(+1.41%) |
Mar 14, 2024 | 5.400 | 5.400 | 5.317 | 5.330 | 100,174 | -0.05(-0.93%) |
Mar 13, 2024 | 5.260 | 5.392 | 5.260 | 5.380 | 121,668 | +0.25(+4.87%) |
Mar 12, 2024 | 5.160 | 5.160 | 5.110 | 5.130 | 39,408 | +0.08(+1.58%) |
Mar 11, 2024 | 5.010 | 5.060 | 5.010 | 5.050 | 95,457 | -0.08(-1.66%) |
Mar 08, 2024 | 5.180 | 5.230 | 5.110 | 5.135 | 44,164 | +0.04(+0.69%) |
Mar 07, 2024 | 5.070 | 5.120 | 5.060 | 5.100 | 156,500 | +0.16(+3.21%) |
Mar 06, 2024 | 4.998 | 5.000 | 4.900 | 4.941 | 39,292 | +0.10(+2.10%) |
Mar 05, 2024 | 4.915 | 4.918 | 4.840 | 4.840 | 11,847 | -0.01(-0.12%) |
Mar 04, 2024 | 4.835 | 4.850 | 4.810 | 4.846 | 28,356 | +0.02(+0.49%) |
Mar 01, 2024 | 4.800 | 4.834 | 4.790 | 4.822 | 16,432 | +0.03(+0.68%) |
Feb 29, 2024 | 4.740 | 4.790 | 4.718 | 4.790 | 309,183 | +0.07(+1.54%) |
Feb 28, 2024 | 4.720 | 4.921 | 4.700 | 4.718 | 71,232 | -0.02(-0.37%) |
Feb 27, 2024 | 4.710 | 4.750 | 4.690 | 4.735 | 41,312 | +0.04(+0.96%) |
Feb 26, 2024 | 4.710 | 4.730 | 4.658 | 4.690 | 274,517 | -0.08(-1.68%) |
Feb 23, 2024 | 4.740 | 4.800 | 4.740 | 4.770 | 29,319 | -0.02(-0.42%) |
Feb 22, 2024 | 4.820 | 4.860 | 4.770 | 4.790 | 172,782 | -0.10(-2.04%) |
Feb 21, 2024 | 4.850 | 5.096 | 4.850 | 4.890 | 30,407 | -0.02(-0.41%) |
Feb 20, 2024 | 5.010 | 5.010 | 4.910 | 4.910 | 10,133 | -0.12(-2.39%) |
Feb 16, 2024 | 5.020 | 5.080 | 5.000 | 5.030 | 46,741 | +0.07(+1.41%) |
Feb 15, 2024 | 4.860 | 4.970 | 4.860 | 4.960 | 19,469 | +0.06(+1.22%) |
Feb 14, 2024 | 4.860 | 4.970 | 4.860 | 4.900 | 15,523 | +0.01(+0.12%) |
Feb 13, 2024 | 4.960 | 5.009 | 4.894 | 4.894 | 5,395 | -0.09(-1.73%) |
Feb 12, 2024 | 4.920 | 5.000 | 4.920 | 4.980 | 46,833 | +0.10(+2.05%) |
Feb 09, 2024 | 4.920 | 4.920 | 4.847 | 4.880 | 145,362 | -0.16(-3.08%) |
Feb 08, 2024 | 5.020 | 5.050 | 5.010 | 5.035 | 27,914 | -0.04(-0.69%) |
Feb 07, 2024 | 5.130 | 5.130 | 5.060 | 5.070 | 35,447 | -0.10(-2.03%) |
Feb 06, 2024 | 5.140 | 5.200 | 5.140 | 5.175 | 41,366 | +0.03(+0.58%) |
Feb 05, 2024 | 5.180 | 5.210 | 5.110 | 5.145 | 144,921 | -0.14(-2.70%) |
Feb 02, 2024 | 5.310 | 5.400 | 5.268 | 5.288 | 17,347 | -0.19(-3.50%) |
Feb 01, 2024 | 5.360 | 5.480 | 5.360 | 5.480 | 67,622 | +0.18(+3.40%) |
Jan 31, 2024 | 5.410 | 5.410 | 5.300 | 5.300 | 8,748 | -0.07(-1.21%) |
Jan 30, 2024 | 5.400 | 5.400 | 5.345 | 5.365 | 2,207 | -0.06(-1.19%) |
Jan 29, 2024 | 5.420 | 5.430 | 5.370 | 5.430 | 68,513 | +0.03(+0.64%) |
Jan 26, 2024 | 5.400 | 5.450 | 5.395 | 5.395 | 11,245 | +0.14(+2.75%) |
Jan 25, 2024 | 5.310 | 5.359 | 5.251 | 5.251 | 27,147 | -0.07(-1.30%) |
Jan 24, 2024 | 5.330 | 5.350 | 5.290 | 5.320 | 18,041 | +0.14(+2.70%) |
Jan 23, 2024 | 5.120 | 5.230 | 5.120 | 5.180 | 7,456 | +0.13(+2.61%) |
Jan 22, 2024 | 5.150 | 5.150 | 5.021 | 5.048 | 77,818 | -0.22(-4.21%) |
Jan 19, 2024 | 5.210 | 5.275 | 5.210 | 5.270 | 19,424 | -0.06(-1.17%) |
Jan 18, 2024 | 5.285 | 5.340 | 5.260 | 5.332 | 64,574 | +0.07(+1.38%) |
Jan 17, 2024 | 5.350 | 5.350 | 5.250 | 5.260 | 33,489 | -0.28(-5.05%) |
Jan 16, 2024 | 5.630 | 5.630 | 5.500 | 5.540 | 53,973 | -0.17(-2.98%) |
Jan 12, 2024 | 5.765 | 5.780 | 5.710 | 5.710 | 9,006 | -0.04(-0.70%) |
Jan 11, 2024 | 5.730 | 5.760 | 5.630 | 5.750 | 11,706 | +0.04(+0.70%) |
Jan 10, 2024 | 5.730 | 5.730 | 5.631 | 5.710 | 28,043 | +0.00(+0.04%) |
Jan 09, 2024 | 5.760 | 5.760 | 5.705 | 5.708 | 8,877 | -0.15(-2.51%) |
Jan 08, 2024 | 5.795 | 5.900 | 5.780 | 5.855 | 56,129 | +0.03(+0.43%) |
Jan 05, 2024 | 5.910 | 5.970 | 5.830 | 5.830 | 102,422 | -0.10(-1.69%) |
Jan 04, 2024 | 5.771 | 5.930 | 5.771 | 5.930 | 21,294 | +0.13(+2.24%) |
Jan 03, 2024 | 5.800 | 5.802 | 5.730 | 5.800 | 72,454 | -0.09(-1.53%) |