Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.400 | 5.440 | 5.340 | 5.360 | 3,786,082 | -0.06(-1.11%) |
Mar 27, 2024 | 5.380 | 5.430 | 5.280 | 5.420 | 3,383,150 | +0.05(+0.93%) |
Mar 26, 2024 | 5.320 | 5.430 | 5.290 | 5.370 | 5,716,097 | +0.13(+2.48%) |
Mar 25, 2024 | 5.220 | 5.430 | 5.200 | 5.240 | 4,739,297 | +0.02(+0.38%) |
Mar 22, 2024 | 5.240 | 5.280 | 5.130 | 5.220 | 4,989,323 | -0.04(-0.76%) |
Mar 21, 2024 | 5.260 | 5.315 | 5.195 | 5.260 | 4,528,080 | +0.08(+1.54%) |
Mar 20, 2024 | 5.030 | 5.270 | 4.990 | 5.180 | 6,349,412 | +0.15(+2.98%) |
Mar 19, 2024 | 5.070 | 5.115 | 4.960 | 5.030 | 4,503,373 | -0.09(-1.76%) |
Mar 18, 2024 | 5.130 | 5.190 | 5.030 | 5.120 | 4,494,374 | +0.04(+0.79%) |
Mar 15, 2024 | 5.070 | 5.215 | 5.040 | 5.080 | 12,623,481 | -0.03(-0.59%) |
Mar 14, 2024 | 5.300 | 5.380 | 5.040 | 5.110 | 6,800,067 | -0.24(-4.49%) |
Mar 13, 2024 | 5.400 | 5.547 | 5.340 | 5.350 | 5,178,968 | -0.07(-1.29%) |
Mar 12, 2024 | 5.420 | 5.505 | 5.335 | 5.420 | 5,464,051 | -0.04(-0.73%) |
Mar 11, 2024 | 5.410 | 5.595 | 5.389 | 5.460 | 4,663,163 | +0.05(+0.92%) |
Mar 08, 2024 | 5.420 | 5.595 | 5.340 | 5.410 | 4,351,724 | +0.06(+1.12%) |
Mar 07, 2024 | 5.340 | 5.465 | 5.230 | 5.350 | 3,544,546 | +0.08(+1.52%) |
Mar 06, 2024 | 5.250 | 5.390 | 5.150 | 5.270 | 4,553,932 | +0.13(+2.53%) |
Mar 05, 2024 | 5.310 | 5.360 | 5.120 | 5.140 | 5,846,693 | -0.22(-4.10%) |
Mar 04, 2024 | 5.550 | 5.570 | 5.270 | 5.360 | 5,665,178 | -0.11(-2.01%) |
Mar 01, 2024 | 5.580 | 5.640 | 5.385 | 5.470 | 4,575,956 | -0.15(-2.67%) |
Feb 29, 2024 | 5.630 | 5.820 | 5.570 | 5.620 | 4,732,093 | +0.11(+2.00%) |
Feb 28, 2024 | 5.590 | 5.630 | 5.470 | 5.510 | 5,956,939 | -0.18(-3.16%) |
Feb 27, 2024 | 5.530 | 5.890 | 5.530 | 5.690 | 5,178,283 | +0.22(+4.02%) |
Feb 26, 2024 | 5.450 | 5.565 | 5.350 | 5.470 | 5,087,151 | +0.05(+0.92%) |
Feb 23, 2024 | 5.640 | 5.640 | 5.410 | 5.420 | 5,363,181 | -0.04(-0.73%) |
Feb 22, 2024 | 5.880 | 6.060 | 5.450 | 5.460 | 11,056,329 | -0.61(-10.05%) |
Feb 21, 2024 | 6.480 | 6.480 | 5.960 | 6.070 | 7,829,656 | -0.14(-2.25%) |
Feb 20, 2024 | 6.200 | 6.300 | 6.060 | 6.210 | 4,143,217 | +0.01(+0.16%) |
Feb 16, 2024 | 6.250 | 6.330 | 6.130 | 6.200 | 4,157,032 | -0.17(-2.67%) |
Feb 15, 2024 | 6.240 | 6.490 | 6.200 | 6.370 | 4,260,443 | +0.13(+2.08%) |
Feb 14, 2024 | 6.100 | 6.260 | 5.990 | 6.240 | 6,227,033 | +0.26(+4.35%) |
Feb 13, 2024 | 5.950 | 6.080 | 5.850 | 5.980 | 8,468,384 | -0.33(-5.23%) |
Feb 12, 2024 | 6.480 | 6.520 | 6.100 | 6.310 | 11,889,246 | +0.38(+6.41%) |
Feb 09, 2024 | 6.000 | 6.000 | 5.780 | 5.930 | 4,663,439 | +0.15(+2.60%) |
Feb 08, 2024 | 5.650 | 5.880 | 5.650 | 5.780 | 3,877,808 | +0.13(+2.30%) |
Feb 07, 2024 | 5.800 | 5.800 | 5.500 | 5.650 | 4,026,402 | -0.20(-3.42%) |
Feb 06, 2024 | 5.540 | 5.850 | 5.510 | 5.850 | 3,344,799 | +0.33(+5.98%) |
Feb 05, 2024 | 5.600 | 5.630 | 5.430 | 5.520 | 3,938,949 | -0.20(-3.50%) |
Feb 02, 2024 | 5.550 | 5.740 | 5.450 | 5.720 | 4,171,796 | +0.04(+0.70%) |
Feb 01, 2024 | 5.540 | 5.710 | 5.470 | 5.680 | 4,397,571 | +0.22(+4.03%) |
Jan 31, 2024 | 5.710 | 5.810 | 5.450 | 5.460 | 5,285,630 | -0.27(-4.71%) |
Jan 30, 2024 | 6.000 | 6.010 | 5.710 | 5.730 | 4,933,183 | -0.40(-6.53%) |
Jan 29, 2024 | 5.630 | 6.190 | 5.625 | 6.130 | 4,961,155 | +0.50(+8.88%) |
Jan 26, 2024 | 5.730 | 5.900 | 5.610 | 5.630 | 2,781,349 | -0.09(-1.57%) |
Jan 25, 2024 | 5.830 | 5.845 | 5.700 | 5.720 | 4,384,622 | -0.04(-0.69%) |
Jan 24, 2024 | 6.060 | 6.080 | 5.740 | 5.760 | 3,424,983 | -0.20(-3.36%) |
Jan 23, 2024 | 6.140 | 6.180 | 5.878 | 5.960 | 4,893,248 | +0.09(+1.53%) |
Jan 22, 2024 | 5.790 | 6.270 | 5.720 | 5.870 | 7,436,858 | +0.24(+4.26%) |
Jan 19, 2024 | 5.650 | 5.675 | 5.425 | 5.630 | 4,571,954 | +0.03(+0.54%) |
Jan 18, 2024 | 5.820 | 5.880 | 5.480 | 5.600 | 4,877,243 | -0.09(-1.58%) |
Jan 17, 2024 | 5.580 | 5.700 | 5.530 | 5.690 | 3,196,880 | +0.00(+0.00%) |
Jan 16, 2024 | 5.800 | 5.810 | 5.670 | 5.690 | 4,644,195 | -0.20(-3.40%) |
Jan 12, 2024 | 5.970 | 6.135 | 5.850 | 5.890 | 3,212,699 | -0.10(-1.67%) |
Jan 11, 2024 | 6.060 | 6.100 | 5.865 | 5.990 | 3,632,337 | -0.08(-1.32%) |
Jan 10, 2024 | 6.150 | 6.170 | 5.990 | 6.070 | 3,128,912 | -0.08(-1.30%) |
Jan 09, 2024 | 6.270 | 6.310 | 6.110 | 6.150 | 3,309,859 | -0.22(-3.45%) |
Jan 08, 2024 | 6.160 | 6.420 | 6.090 | 6.370 | 3,754,946 | +0.28(+4.60%) |
Jan 05, 2024 | 6.000 | 6.190 | 5.970 | 6.090 | 3,071,214 | +0.04(+0.66%) |
Jan 04, 2024 | 6.000 | 6.225 | 5.940 | 6.050 | 4,208,682 | +0.07(+1.17%) |
Jan 03, 2024 | 6.100 | 6.110 | 5.940 | 5.980 | 5,566,112 | -0.20(-3.24%) |