Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.250 | 5.510 | 5.140 | 5.495 | 31,687 | +0.21(+4.07%) |
Mar 27, 2024 | 5.300 | 5.349 | 5.220 | 5.280 | 42,002 | +0.02(+0.38%) |
Mar 26, 2024 | 5.250 | 5.370 | 5.180 | 5.260 | 60,490 | +0.01(+0.29%) |
Mar 25, 2024 | 5.100 | 5.250 | 5.020 | 5.245 | 40,809 | +0.01(+0.29%) |
Mar 22, 2024 | 5.250 | 5.250 | 5.152 | 5.230 | 24,477 | -0.02(-0.38%) |
Mar 21, 2024 | 5.010 | 5.250 | 5.000 | 5.250 | 64,444 | +0.21(+4.17%) |
Mar 20, 2024 | 5.000 | 5.040 | 4.990 | 5.040 | 29,424 | +0.03(+0.60%) |
Mar 19, 2024 | 4.920 | 5.030 | 4.920 | 5.010 | 66,894 | +0.06(+1.21%) |
Mar 18, 2024 | 4.970 | 4.990 | 4.918 | 4.950 | 44,475 | +0.00(+0.00%) |
Mar 15, 2024 | 4.930 | 5.000 | 4.930 | 4.950 | 55,666 | -0.02(-0.40%) |
Mar 14, 2024 | 4.920 | 4.970 | 4.920 | 4.970 | 36,684 | +0.09(+1.90%) |
Mar 13, 2024 | 4.868 | 4.966 | 4.868 | 4.878 | 71,192 | -0.01(-0.20%) |
Mar 12, 2024 | 4.956 | 4.956 | 4.854 | 4.887 | 13,016 | -0.02(-0.40%) |
Mar 11, 2024 | 4.937 | 4.959 | 4.838 | 4.907 | 77,543 | -0.02(-0.40%) |
Mar 08, 2024 | 4.986 | 4.986 | 4.878 | 4.927 | 60,728 | +0.00(+0.00%) |
Mar 07, 2024 | 4.927 | 4.956 | 4.858 | 4.927 | 35,594 | +0.00(+0.00%) |
Mar 06, 2024 | 4.966 | 4.986 | 4.907 | 4.927 | 40,967 | -0.01(-0.20%) |
Mar 05, 2024 | 4.956 | 4.986 | 4.917 | 4.937 | 45,245 | -0.03(-0.60%) |
Mar 04, 2024 | 4.937 | 4.986 | 4.892 | 4.966 | 33,957 | +0.03(+0.60%) |
Mar 01, 2024 | 4.966 | 4.996 | 4.897 | 4.937 | 47,601 | -0.03(-0.60%) |
Feb 29, 2024 | 4.956 | 4.996 | 4.917 | 4.966 | 59,864 | +0.03(+0.60%) |
Feb 28, 2024 | 4.996 | 4.996 | 4.922 | 4.937 | 44,255 | -0.08(-1.57%) |
Feb 27, 2024 | 4.976 | 5.055 | 4.937 | 5.016 | 26,954 | -0.01(-0.20%) |
Feb 26, 2024 | 5.026 | 5.035 | 4.907 | 5.026 | 25,618 | -0.01(-0.20%) |
Feb 23, 2024 | 4.927 | 5.035 | 4.917 | 5.035 | 24,056 | +0.05(+0.99%) |
Feb 22, 2024 | 4.956 | 4.987 | 4.937 | 4.986 | 27,277 | +0.00(+0.00%) |
Feb 21, 2024 | 4.887 | 5.006 | 4.887 | 4.986 | 42,732 | +0.13(+2.64%) |
Feb 20, 2024 | 4.887 | 4.986 | 4.838 | 4.858 | 51,476 | -0.14(-2.86%) |
Feb 16, 2024 | 4.927 | 5.026 | 4.927 | 5.001 | 40,810 | +0.05(+1.10%) |
Feb 15, 2024 | 4.917 | 4.956 | 4.887 | 4.947 | 44,246 | +0.00(+0.00%) |
Feb 14, 2024 | 4.897 | 5.006 | 4.897 | 4.947 | 19,571 | +0.05(+1.01%) |
Feb 13, 2024 | 5.026 | 5.026 | 4.897 | 4.897 | 18,418 | -0.04(-0.80%) |
Feb 12, 2024 | 4.868 | 5.035 | 4.868 | 4.937 | 32,464 | +0.05(+1.01%) |
Feb 09, 2024 | 4.838 | 4.897 | 4.799 | 4.887 | 36,836 | +0.05(+1.02%) |
Feb 08, 2024 | 4.789 | 4.867 | 4.789 | 4.838 | 18,718 | +0.04(+0.82%) |
Feb 07, 2024 | 4.838 | 4.848 | 4.739 | 4.799 | 49,700 | -0.04(-0.82%) |
Feb 06, 2024 | 4.700 | 4.907 | 4.700 | 4.838 | 33,571 | +0.11(+2.30%) |
Feb 05, 2024 | 4.789 | 4.810 | 4.690 | 4.729 | 41,065 | -0.05(-1.03%) |
Feb 02, 2024 | 4.887 | 4.966 | 4.779 | 4.779 | 56,085 | -0.06(-1.22%) |
Feb 01, 2024 | 5.105 | 5.134 | 4.838 | 4.838 | 295,549 | -0.21(-4.11%) |
Jan 31, 2024 | 4.917 | 5.184 | 4.892 | 5.045 | 207,594 | +0.13(+2.61%) |
Jan 30, 2024 | 4.739 | 4.917 | 4.729 | 4.917 | 553,472 | +0.14(+2.89%) |
Jan 29, 2024 | 4.739 | 4.828 | 4.641 | 4.779 | 77,833 | -0.02(-0.41%) |
Jan 26, 2024 | 4.799 | 4.838 | 4.759 | 4.799 | 19,162 | -0.03(-0.61%) |
Jan 25, 2024 | 4.739 | 4.828 | 4.739 | 4.828 | 23,528 | +0.08(+1.66%) |
Jan 24, 2024 | 4.739 | 4.828 | 4.739 | 4.749 | 21,228 | +0.07(+1.48%) |
Jan 23, 2024 | 4.650 | 4.739 | 4.650 | 4.680 | 42,615 | +0.03(+0.64%) |
Jan 22, 2024 | 4.710 | 4.729 | 4.650 | 4.650 | 50,154 | -0.06(-1.26%) |
Jan 19, 2024 | 4.690 | 4.759 | 4.690 | 4.710 | 39,695 | +0.01(+0.21%) |
Jan 18, 2024 | 4.729 | 4.759 | 4.680 | 4.700 | 84,283 | -0.03(-0.63%) |
Jan 17, 2024 | 4.710 | 4.779 | 4.690 | 4.729 | 42,236 | -0.04(-0.83%) |
Jan 16, 2024 | 4.848 | 4.838 | 4.754 | 4.769 | 32,320 | -0.03(-0.62%) |
Jan 12, 2024 | 4.720 | 4.847 | 4.720 | 4.799 | 42,034 | +0.08(+1.67%) |
Jan 11, 2024 | 4.710 | 4.779 | 4.710 | 4.720 | 52,644 | +0.02(+0.42%) |
Jan 10, 2024 | 4.917 | 4.976 | 4.660 | 4.700 | 160,487 | -0.21(-4.23%) |
Jan 09, 2024 | 4.878 | 4.966 | 4.878 | 4.907 | 32,226 | +0.03(+0.71%) |
Jan 08, 2024 | 4.848 | 4.976 | 4.798 | 4.873 | 67,817 | +0.02(+0.51%) |
Jan 05, 2024 | 4.957 | 4.989 | 4.848 | 4.848 | 56,238 | -0.08(-1.60%) |
Jan 04, 2024 | 4.996 | 5.011 | 4.907 | 4.927 | 30,467 | -0.10(-1.96%) |
Jan 03, 2024 | 5.055 | 5.096 | 4.957 | 5.026 | 59,836 | -0.04(-0.78%) |