Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.230 | 5.270 | 5.230 | 5.250 | 121,087 | -0.01(-0.28%) |
Mar 27, 2024 | 5.270 | 5.300 | 5.230 | 5.265 | 111,599 | +0.01(+0.29%) |
Mar 26, 2024 | 5.260 | 5.300 | 5.250 | 5.250 | 115,697 | +0.03(+0.48%) |
Mar 25, 2024 | 5.180 | 5.247 | 5.180 | 5.225 | 108,898 | -0.02(-0.29%) |
Mar 22, 2024 | 5.240 | 5.265 | 5.210 | 5.240 | 219,792 | +0.00(+0.05%) |
Mar 21, 2024 | 5.220 | 5.280 | 5.180 | 5.237 | 109,429 | -0.06(-1.18%) |
Mar 20, 2024 | 5.210 | 5.310 | 5.200 | 5.300 | 183,804 | +0.09(+1.83%) |
Mar 19, 2024 | 5.220 | 5.230 | 5.180 | 5.205 | 161,291 | +0.01(+0.24%) |
Mar 18, 2024 | 5.180 | 5.230 | 5.160 | 5.192 | 825,331 | +0.07(+1.42%) |
Mar 15, 2024 | 5.110 | 5.170 | 5.080 | 5.120 | 213,972 | +0.07(+1.39%) |
Mar 14, 2024 | 5.150 | 5.150 | 5.030 | 5.050 | 172,213 | -0.11(-2.04%) |
Mar 13, 2024 | 5.150 | 5.185 | 5.135 | 5.155 | 306,525 | -0.11(-2.18%) |
Mar 12, 2024 | 5.200 | 5.310 | 5.190 | 5.270 | 265,935 | +0.19(+3.84%) |
Mar 11, 2024 | 5.030 | 5.090 | 5.000 | 5.075 | 197,712 | +0.04(+0.70%) |
Mar 08, 2024 | 5.070 | 5.100 | 5.020 | 5.040 | 129,257 | -0.06(-1.19%) |
Mar 07, 2024 | 5.080 | 5.110 | 5.060 | 5.100 | 135,199 | -0.05(-0.97%) |
Mar 06, 2024 | 5.180 | 5.180 | 5.128 | 5.150 | 146,943 | -0.03(-0.58%) |
Mar 05, 2024 | 5.140 | 5.200 | 5.130 | 5.180 | 164,635 | -0.04(-0.77%) |
Mar 04, 2024 | 5.210 | 5.240 | 5.200 | 5.220 | 160,924 | -0.06(-1.04%) |
Mar 01, 2024 | 5.190 | 5.280 | 5.170 | 5.275 | 202,248 | -0.01(-0.28%) |
Feb 29, 2024 | 5.320 | 5.350 | 5.270 | 5.290 | 146,434 | -0.02(-0.35%) |
Feb 28, 2024 | 5.290 | 5.310 | 5.270 | 5.309 | 129,175 | -0.01(-0.12%) |
Feb 27, 2024 | 5.310 | 5.330 | 5.280 | 5.315 | 158,194 | +0.07(+1.43%) |
Feb 26, 2024 | 5.230 | 5.270 | 5.230 | 5.240 | 201,569 | +0.01(+0.20%) |
Feb 23, 2024 | 5.220 | 5.250 | 5.210 | 5.230 | 313,912 | +0.07(+1.36%) |
Feb 22, 2024 | 5.140 | 5.170 | 5.130 | 5.160 | 472,482 | +0.26(+5.31%) |
Feb 21, 2024 | 4.880 | 4.920 | 4.870 | 4.900 | 197,598 | +0.07(+1.45%) |
Feb 20, 2024 | 4.840 | 4.870 | 4.790 | 4.830 | 154,936 | -0.23(-4.55%) |
Feb 16, 2024 | 5.080 | 5.080 | 5.050 | 5.060 | 520,457 | +0.06(+1.20%) |
Feb 15, 2024 | 4.950 | 5.000 | 4.950 | 5.000 | 234,087 | +0.11(+2.25%) |
Feb 14, 2024 | 4.840 | 4.890 | 4.840 | 4.890 | 134,223 | +0.02(+0.41%) |
Feb 13, 2024 | 4.890 | 4.920 | 4.850 | 4.870 | 367,023 | -0.07(-1.47%) |
Feb 12, 2024 | 4.920 | 4.960 | 4.920 | 4.942 | 122,845 | +0.03(+0.66%) |
Feb 09, 2024 | 4.920 | 4.940 | 4.900 | 4.910 | 127,229 | +0.01(+0.20%) |
Feb 08, 2024 | 4.890 | 4.910 | 4.880 | 4.900 | 210,885 | +0.01(+0.20%) |
Feb 07, 2024 | 4.910 | 4.915 | 4.860 | 4.890 | 176,875 | +0.00(+0.00%) |
Feb 06, 2024 | 4.840 | 4.910 | 4.840 | 4.890 | 150,487 | -0.02(-0.41%) |
Feb 05, 2024 | 4.920 | 4.941 | 4.880 | 4.910 | 176,502 | -0.11(-2.19%) |
Feb 02, 2024 | 5.070 | 5.080 | 4.998 | 5.020 | 193,578 | +0.01(+0.20%) |
Feb 01, 2024 | 4.960 | 5.010 | 4.920 | 5.010 | 380,428 | +0.07(+1.42%) |
Jan 31, 2024 | 4.960 | 5.030 | 4.940 | 4.940 | 152,982 | +0.01(+0.20%) |
Jan 30, 2024 | 4.900 | 4.930 | 4.870 | 4.930 | 145,145 | +0.03(+0.61%) |
Jan 29, 2024 | 4.850 | 4.910 | 4.835 | 4.900 | 93,782 | -0.01(-0.31%) |
Jan 26, 2024 | 4.930 | 4.950 | 4.900 | 4.915 | 214,491 | +0.06(+1.24%) |
Jan 25, 2024 | 4.870 | 4.870 | 4.820 | 4.855 | 157,830 | -0.04(-0.90%) |
Jan 24, 2024 | 4.930 | 4.950 | 4.890 | 4.899 | 180,480 | +0.05(+1.01%) |
Jan 23, 2024 | 4.850 | 4.880 | 4.810 | 4.850 | 302,017 | +0.13(+2.86%) |
Jan 22, 2024 | 4.700 | 4.720 | 4.680 | 4.715 | 209,514 | -0.02(-0.32%) |
Jan 19, 2024 | 4.700 | 4.730 | 4.660 | 4.730 | 190,061 | -0.05(-1.05%) |
Jan 18, 2024 | 4.770 | 4.780 | 4.730 | 4.780 | 177,283 | +0.02(+0.42%) |
Jan 17, 2024 | 4.680 | 4.760 | 4.660 | 4.760 | 182,133 | -0.02(-0.42%) |
Jan 16, 2024 | 4.750 | 4.790 | 4.730 | 4.780 | 268,601 | -0.11(-2.25%) |
Jan 12, 2024 | 4.920 | 4.930 | 4.860 | 4.890 | 173,889 | -0.15(-2.98%) |
Jan 11, 2024 | 5.070 | 5.100 | 5.000 | 5.040 | 86,271 | +0.00(+0.00%) |
Jan 10, 2024 | 5.010 | 5.050 | 5.000 | 5.040 | 102,285 | +0.01(+0.30%) |
Jan 09, 2024 | 5.040 | 5.050 | 5.020 | 5.025 | 153,462 | -0.04(-0.70%) |
Jan 08, 2024 | 5.000 | 5.080 | 4.990 | 5.060 | 116,116 | +0.09(+1.71%) |
Jan 05, 2024 | 4.970 | 5.040 | 4.950 | 4.975 | 174,832 | -0.03(-0.50%) |
Jan 04, 2024 | 5.000 | 5.030 | 4.980 | 5.000 | 124,503 | +0.04(+0.81%) |
Jan 03, 2024 | 4.970 | 4.980 | 4.930 | 4.960 | 152,338 | -0.09(-1.78%) |