Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.173 | 5.232 | 5.232 | 5.251 | 934,132 | +0.12(+2.28%) |
Mar 27, 2024 | 5.105 | 5.149 | 5.085 | 5.134 | 435,448 | +0.04(+0.77%) |
Mar 26, 2024 | 5.095 | 5.125 | 5.066 | 5.095 | 447,643 | +0.05(+0.97%) |
Mar 25, 2024 | 5.056 | 5.085 | 5.018 | 5.046 | 401,962 | -0.01(-0.19%) |
Mar 22, 2024 | 5.095 | 5.095 | 5.017 | 5.056 | 304,170 | -0.03(-0.58%) |
Mar 21, 2024 | 5.037 | 5.095 | 5.027 | 5.085 | 443,767 | +0.06(+1.17%) |
Mar 20, 2024 | 4.968 | 5.037 | 4.929 | 5.027 | 577,210 | +0.03(+0.59%) |
Mar 19, 2024 | 5.095 | 5.095 | 4.968 | 4.998 | 548,153 | -0.09(-1.73%) |
Mar 18, 2024 | 5.085 | 5.124 | 5.037 | 5.085 | 565,634 | +0.03(+0.57%) |
Mar 15, 2024 | 5.047 | 5.066 | 5.006 | 5.057 | 299,155 | +0.00(+0.00%) |
Mar 14, 2024 | 5.143 | 5.143 | 4.979 | 5.057 | 641,815 | -0.08(-1.50%) |
Mar 13, 2024 | 5.192 | 5.196 | 5.134 | 5.134 | 534,690 | -0.06(-1.12%) |
Mar 12, 2024 | 5.153 | 5.201 | 5.105 | 5.192 | 511,619 | +0.05(+0.94%) |
Mar 11, 2024 | 5.076 | 5.143 | 5.047 | 5.143 | 553,011 | +0.09(+1.72%) |
Mar 08, 2024 | 4.989 | 5.076 | 4.979 | 5.057 | 570,281 | +0.09(+1.75%) |
Mar 07, 2024 | 4.979 | 5.028 | 4.950 | 4.970 | 591,846 | +0.03(+0.59%) |
Mar 06, 2024 | 4.902 | 4.960 | 4.883 | 4.941 | 607,468 | +0.09(+1.79%) |
Mar 05, 2024 | 4.902 | 4.931 | 4.854 | 4.854 | 424,089 | -0.06(-1.18%) |
Mar 04, 2024 | 4.883 | 4.912 | 4.835 | 4.912 | 699,312 | +0.01(+0.20%) |
Mar 01, 2024 | 4.883 | 4.902 | 4.806 | 4.902 | 781,173 | +0.04(+0.79%) |
Feb 29, 2024 | 4.873 | 4.912 | 4.835 | 4.864 | 743,807 | +0.07(+1.41%) |
Feb 28, 2024 | 4.757 | 4.815 | 4.757 | 4.796 | 771,770 | -0.01(-0.20%) |
Feb 27, 2024 | 4.815 | 4.854 | 4.786 | 4.806 | 591,024 | +0.01(+0.20%) |
Feb 26, 2024 | 4.883 | 4.883 | 4.786 | 4.796 | 615,440 | -0.10(-1.97%) |
Feb 23, 2024 | 4.921 | 4.921 | 4.873 | 4.892 | 723,824 | -0.03(-0.59%) |
Feb 22, 2024 | 4.950 | 4.970 | 4.892 | 4.921 | 578,113 | -0.01(-0.20%) |
Feb 21, 2024 | 4.921 | 4.941 | 4.893 | 4.931 | 352,153 | -0.01(-0.20%) |
Feb 20, 2024 | 4.912 | 4.941 | 4.844 | 4.941 | 738,539 | +0.02(+0.39%) |
Feb 16, 2024 | 5.076 | 5.095 | 4.912 | 4.921 | 741,676 | -0.20(-3.95%) |
Feb 15, 2024 | 5.010 | 5.124 | 5.010 | 5.124 | 1,390,992 | +0.14(+2.87%) |
Feb 14, 2024 | 4.857 | 4.981 | 4.839 | 4.981 | 1,587,919 | +0.18(+3.78%) |
Feb 13, 2024 | 4.828 | 4.828 | 4.723 | 4.800 | 1,074,840 | -0.07(-1.37%) |
Feb 12, 2024 | 4.838 | 4.914 | 4.838 | 4.866 | 581,621 | +0.03(+0.59%) |
Feb 09, 2024 | 4.847 | 4.865 | 4.790 | 4.838 | 632,142 | +0.00(+0.00%) |
Feb 08, 2024 | 4.857 | 4.876 | 4.819 | 4.838 | 746,690 | -0.01(-0.20%) |
Feb 07, 2024 | 4.914 | 4.928 | 4.838 | 4.847 | 624,131 | -0.04(-0.78%) |
Feb 06, 2024 | 4.847 | 4.971 | 4.838 | 4.886 | 674,067 | +0.05(+0.99%) |
Feb 05, 2024 | 5.010 | 5.010 | 4.819 | 4.838 | 1,201,808 | -0.17(-3.43%) |
Feb 02, 2024 | 5.067 | 5.067 | 4.990 | 5.010 | 532,969 | -0.10(-1.87%) |
Feb 01, 2024 | 5.029 | 5.105 | 4.981 | 5.105 | 706,393 | +0.11(+2.29%) |
Jan 31, 2024 | 5.143 | 5.205 | 4.990 | 4.990 | 1,149,472 | -0.13(-2.61%) |
Jan 30, 2024 | 5.181 | 5.181 | 5.105 | 5.124 | 731,258 | -0.06(-1.10%) |
Jan 29, 2024 | 5.115 | 5.181 | 5.095 | 5.181 | 764,202 | +0.10(+2.07%) |
Jan 26, 2024 | 5.095 | 5.133 | 5.048 | 5.076 | 675,700 | +0.02(+0.38%) |
Jan 25, 2024 | 5.067 | 5.134 | 5.038 | 5.057 | 860,147 | +0.03(+0.57%) |
Jan 24, 2024 | 5.172 | 5.183 | 5.029 | 5.029 | 904,302 | -0.07(-1.31%) |
Jan 23, 2024 | 5.143 | 5.181 | 5.067 | 5.095 | 805,633 | -0.02(-0.37%) |
Jan 22, 2024 | 5.029 | 5.110 | 5.010 | 5.115 | 1,085,668 | +0.13(+2.68%) |
Jan 19, 2024 | 4.952 | 4.981 | 4.899 | 4.981 | 876,390 | +0.06(+1.16%) |
Jan 18, 2024 | 4.990 | 5.038 | 4.924 | 4.924 | 652,893 | -0.05(-0.96%) |
Jan 17, 2024 | 5.066 | 5.066 | 4.924 | 4.971 | 812,505 | -0.09(-1.86%) |
Jan 16, 2024 | 5.094 | 5.118 | 5.047 | 5.066 | 984,299 | -0.09(-1.83%) |
Jan 12, 2024 | 5.217 | 5.245 | 5.103 | 5.160 | 726,917 | -0.03(-0.55%) |
Jan 11, 2024 | 5.217 | 5.217 | 5.094 | 5.188 | 883,696 | -0.02(-0.36%) |
Jan 10, 2024 | 5.113 | 5.240 | 5.113 | 5.207 | 1,296,056 | +0.09(+1.85%) |
Jan 09, 2024 | 5.160 | 5.160 | 5.056 | 5.113 | 929,972 | -0.05(-0.91%) |
Jan 08, 2024 | 5.094 | 5.160 | 5.019 | 5.160 | 841,627 | +0.08(+1.67%) |
Jan 05, 2024 | 5.094 | 5.103 | 5.000 | 5.075 | 1,080,463 | +0.02(+0.37%) |
Jan 04, 2024 | 5.009 | 5.056 | 4.957 | 5.056 | 1,244,025 | +0.07(+1.32%) |
Jan 03, 2024 | 5.160 | 5.160 | 4.990 | 4.990 | 1,423,822 | -0.17(-3.29%) |