Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.769 | 5.769 | 5.729 | 5.749 | 3,138 | -0.02(-0.35%) |
Mar 27, 2024 | 5.749 | 5.779 | 5.749 | 5.769 | 1,080 | -0.09(-1.49%) |
Mar 26, 2024 | 5.709 | 5.856 | 5.709 | 5.856 | 3,419 | +0.06(+0.96%) |
Mar 25, 2024 | 5.908 | 5.908 | 5.801 | 5.801 | 508 | -0.16(-2.64%) |
Mar 22, 2024 | 6.018 | 6.018 | 5.868 | 5.958 | 2,758 | -0.09(-1.48%) |
Mar 21, 2024 | 5.639 | 6.048 | 5.639 | 6.048 | 3,938 | +0.32(+5.57%) |
Mar 20, 2024 | 5.669 | 5.729 | 5.450 | 5.729 | 16,505 | -0.02(-0.35%) |
Mar 19, 2024 | 5.759 | 5.938 | 5.749 | 5.749 | 3,792 | -0.05(-0.86%) |
Mar 18, 2024 | 6.048 | 6.048 | 5.799 | 5.799 | 10,317 | -0.31(-5.06%) |
Mar 15, 2024 | 5.868 | 6.108 | 5.821 | 6.108 | 10,412 | +0.13(+2.17%) |
Mar 14, 2024 | 5.659 | 5.988 | 5.629 | 5.978 | 15,763 | +0.32(+5.63%) |
Mar 13, 2024 | 5.689 | 5.802 | 5.659 | 5.659 | 16,745 | +0.03(+0.53%) |
Mar 12, 2024 | 5.570 | 5.729 | 5.570 | 5.629 | 40,101 | -0.01(-0.26%) |
Mar 11, 2024 | 5.530 | 5.664 | 5.490 | 5.644 | 37,935 | +0.16(+3.00%) |
Mar 08, 2024 | 5.535 | 5.535 | 5.480 | 5.480 | 4,164 | -0.07(-1.35%) |
Mar 07, 2024 | 5.530 | 5.555 | 5.480 | 5.555 | 27,839 | +0.06(+1.18%) |
Mar 06, 2024 | 5.449 | 5.530 | 5.449 | 5.490 | 1,587 | -0.04(-0.72%) |
Mar 05, 2024 | 5.420 | 5.555 | 5.420 | 5.530 | 5,813 | +0.18(+3.35%) |
Mar 04, 2024 | 5.281 | 5.430 | 5.281 | 5.350 | 29,585 | +0.06(+1.13%) |
Mar 01, 2024 | 5.281 | 5.311 | 5.281 | 5.291 | 10,659 | +0.01(+0.19%) |
Feb 29, 2024 | 5.291 | 5.291 | 5.281 | 5.281 | 1,157 | +0.00(+0.00%) |
Feb 28, 2024 | 5.281 | 5.380 | 5.281 | 5.281 | 11,131 | +0.00(+0.00%) |
Feb 27, 2024 | 5.281 | 5.291 | 5.281 | 5.281 | 2,127 | -0.01(-0.19%) |
Feb 26, 2024 | 5.307 | 5.307 | 5.281 | 5.291 | 1,794 | +0.01(+0.19%) |
Feb 23, 2024 | 5.291 | 5.293 | 5.281 | 5.281 | 1,051 | -0.01(-0.19%) |
Feb 22, 2024 | 5.291 | 5.306 | 5.281 | 5.291 | 11,655 | -0.00(-0.03%) |
Feb 21, 2024 | 5.285 | 5.292 | 5.281 | 5.292 | 1,296 | -0.09(-1.64%) |
Feb 20, 2024 | 5.281 | 5.380 | 5.231 | 5.380 | 3,001 | +0.15(+2.86%) |
Feb 16, 2024 | 5.256 | 5.355 | 5.231 | 5.231 | 1,304 | -0.05(-0.94%) |
Feb 15, 2024 | 5.311 | 5.370 | 5.261 | 5.281 | 2,622 | +0.00(+0.00%) |
Feb 14, 2024 | 5.314 | 5.314 | 5.231 | 5.281 | 10,620 | +0.05(+0.95%) |
Feb 13, 2024 | 5.301 | 5.330 | 5.231 | 5.231 | 713 | -0.12(-2.23%) |
Feb 12, 2024 | 5.380 | 5.380 | 5.281 | 5.350 | 3,974 | +0.00(+0.00%) |
Feb 09, 2024 | 5.530 | 5.580 | 5.231 | 5.350 | 11,205 | -0.05(-0.93%) |
Feb 08, 2024 | 5.410 | 5.410 | 5.401 | 5.401 | 839 | +0.11(+1.98%) |
Feb 07, 2024 | 5.570 | 5.580 | 5.296 | 5.296 | 2,231 | -0.27(-4.92%) |
Feb 06, 2024 | 5.231 | 5.570 | 5.231 | 5.570 | 9,790 | +0.36(+6.88%) |
Feb 05, 2024 | 5.181 | 5.211 | 5.091 | 5.211 | 6,570 | +0.03(+0.58%) |
Feb 01, 2024 | 5.181 | 117 | +0.06(+1.17%) | |||
Jan 31, 2024 | 5.111 | 5.121 | 5.071 | 5.121 | 3,781 | +0.11(+2.18%) |
Jan 30, 2024 | 5.052 | 5.052 | 4.962 | 5.012 | 1,565 | -0.10(-1.94%) |
Jan 29, 2024 | 5.012 | 5.111 | 5.012 | 5.111 | 6,645 | +0.15(+3.00%) |
Jan 26, 2024 | 4.972 | 4.972 | 4.962 | 4.962 | 763 | -0.05(-0.99%) |
Jan 25, 2024 | 4.982 | 5.012 | 4.972 | 5.012 | 4,037 | +0.00(+0.00%) |
Jan 24, 2024 | 4.903 | 5.012 | 4.883 | 5.012 | 15,382 | +0.08(+1.61%) |
Jan 23, 2024 | 5.012 | 5.012 | 4.932 | 4.932 | 541 | -0.03(-0.60%) |
Jan 22, 2024 | 4.883 | 5.061 | 4.873 | 4.962 | 8,877 | +0.09(+1.84%) |
Jan 19, 2024 | 4.872 | 4.872 | 4.872 | 4.872 | 704 | -0.03(-0.62%) |
Jan 18, 2024 | 4.903 | 4.903 | 4.903 | 4.903 | 1,350 | +0.01(+0.20%) |
Jan 17, 2024 | 4.784 | 4.923 | 4.784 | 4.893 | 5,667 | +0.03(+0.71%) |
Jan 16, 2024 | 4.942 | 4.962 | 4.731 | 4.858 | 6,395 | -0.02(-0.50%) |
Jan 12, 2024 | 4.982 | 5.052 | 4.883 | 4.883 | 8,532 | -0.17(-3.34%) |
Jan 11, 2024 | 5.052 | 5.052 | 5.052 | 5.052 | 712 | +0.09(+1.80%) |
Jan 10, 2024 | 4.962 | 4.962 | 4.962 | 4.962 | 2,993 | -0.10(-1.96%) |
Jan 09, 2024 | 5.101 | 5.101 | 5.061 | 5.061 | 726 | +0.06(+1.29%) |
Jan 08, 2024 | 5.141 | 5.141 | 4.997 | 4.997 | 7,040 | -0.10(-2.04%) |
Jan 05, 2024 | 5.151 | 5.151 | 5.076 | 5.101 | 3,845 | -0.04(-0.77%) |
Jan 04, 2024 | 5.210 | 5.210 | 5.141 | 5.141 | 29,970 | -0.03(-0.61%) |
Jan 03, 2024 | 5.210 | 5.210 | 5.151 | 5.172 | 1,425 | -0.04(-0.73%) |