Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.950 | 6.120 | 5.470 | 6.110 | 6,160 | +0.12(+2.00%) |
Mar 27, 2024 | 6.230 | 6.230 | 5.670 | 5.990 | 6,298 | -0.31(-4.92%) |
Mar 26, 2024 | 6.280 | 6.320 | 6.100 | 6.300 | 9,087 | -0.05(-0.79%) |
Mar 25, 2024 | 6.210 | 6.350 | 6.120 | 6.350 | 2,607 | +0.05(+0.79%) |
Mar 22, 2024 | 6.260 | 6.350 | 6.260 | 6.300 | 823 | -0.04(-0.63%) |
Mar 21, 2024 | 6.193 | 6.350 | 6.193 | 6.340 | 4,028 | -0.06(-0.94%) |
Mar 20, 2024 | 6.350 | 6.470 | 6.280 | 6.400 | 3,012 | -0.04(-0.62%) |
Mar 19, 2024 | 6.450 | 6.460 | 6.130 | 6.440 | 6,003 | -0.06(-0.92%) |
Mar 18, 2024 | 6.620 | 6.620 | 6.360 | 6.500 | 5,616 | -0.02(-0.31%) |
Mar 15, 2024 | 6.620 | 6.643 | 6.450 | 6.520 | 1,301 | -0.02(-0.31%) |
Mar 14, 2024 | 6.450 | 6.600 | 6.450 | 6.540 | 8,648 | +0.08(+1.24%) |
Mar 13, 2024 | 6.200 | 6.520 | 6.200 | 6.460 | 5,434 | -0.04(-0.62%) |
Mar 12, 2024 | 6.450 | 6.560 | 6.250 | 6.500 | 6,568 | +0.06(+0.93%) |
Mar 11, 2024 | 6.150 | 6.440 | 6.127 | 6.440 | 16,504 | +0.42(+6.98%) |
Mar 08, 2024 | 6.030 | 6.180 | 6.000 | 6.020 | 7,749 | -0.09(-1.47%) |
Mar 07, 2024 | 5.750 | 6.130 | 5.750 | 6.110 | 20,169 | +0.38(+6.63%) |
Mar 06, 2024 | 5.720 | 5.800 | 5.412 | 5.730 | 3,739 | -0.04(-0.69%) |
Mar 05, 2024 | 5.850 | 5.850 | 5.770 | 5.770 | 3,737 | +0.01(+0.17%) |
Mar 04, 2024 | 5.800 | 5.850 | 5.607 | 5.760 | 2,602 | -0.04(-0.69%) |
Mar 01, 2024 | 5.510 | 5.800 | 5.510 | 5.800 | 10,340 | +0.20(+3.57%) |
Feb 29, 2024 | 5.485 | 5.650 | 5.485 | 5.600 | 2,675 | +0.05(+0.90%) |
Feb 28, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 1,211 | -0.05(-0.89%) |
Feb 27, 2024 | 5.510 | 5.650 | 5.500 | 5.600 | 7,229 | +0.00(+0.00%) |
Feb 26, 2024 | 5.490 | 5.600 | 5.480 | 5.600 | 15,801 | +0.22(+4.09%) |
Feb 23, 2024 | 5.490 | 5.500 | 5.376 | 5.380 | 6,442 | -0.07(-1.28%) |
Feb 22, 2024 | 5.400 | 5.490 | 5.390 | 5.450 | 12,478 | +0.02(+0.30%) |
Feb 21, 2024 | 5.300 | 5.480 | 5.300 | 5.434 | 37,421 | +0.15(+2.91%) |
Feb 20, 2024 | 5.350 | 5.390 | 5.118 | 5.280 | 139,877 | -0.07(-1.31%) |
Feb 16, 2024 | 5.150 | 5.350 | 5.150 | 5.350 | 6,847 | +0.16(+3.08%) |
Feb 15, 2024 | 5.080 | 5.190 | 5.080 | 5.190 | 550 | +0.07(+1.37%) |
Feb 14, 2024 | 5.100 | 5.200 | 5.000 | 5.120 | 5,539 | -0.03(-0.55%) |
Feb 13, 2024 | 5.200 | 5.200 | 5.002 | 5.148 | 4,193 | +0.07(+1.34%) |
Feb 12, 2024 | 5.030 | 5.190 | 5.010 | 5.080 | 7,455 | +0.05(+0.99%) |
Feb 09, 2024 | 5.020 | 5.070 | 5.020 | 5.030 | 1,899 | -0.02(-0.40%) |
Feb 08, 2024 | 5.030 | 5.064 | 5.000 | 5.050 | 8,159 | +0.04(+0.80%) |
Feb 07, 2024 | 5.060 | 5.060 | 5.000 | 5.010 | 2,455 | -0.08(-1.57%) |
Feb 06, 2024 | 5.050 | 5.180 | 5.000 | 5.090 | 3,100 | +0.05(+0.99%) |
Feb 05, 2024 | 5.190 | 5.190 | 5.000 | 5.040 | 4,482 | -0.01(-0.21%) |
Feb 02, 2024 | 5.120 | 5.190 | 5.050 | 5.051 | 4,592 | -0.13(-2.50%) |
Feb 01, 2024 | 5.200 | 5.200 | 5.150 | 5.180 | 1,294 | +0.05(+0.97%) |
Jan 31, 2024 | 5.090 | 5.190 | 5.070 | 5.130 | 3,109 | -0.06(-1.16%) |
Jan 30, 2024 | 5.140 | 5.190 | 5.000 | 5.190 | 12,054 | +0.02(+0.39%) |
Jan 29, 2024 | 5.200 | 5.200 | 5.170 | 5.170 | 2,227 | -0.03(-0.58%) |
Jan 26, 2024 | 5.110 | 5.200 | 5.030 | 5.200 | 2,900 | +0.05(+0.97%) |
Jan 25, 2024 | 5.080 | 5.150 | 5.080 | 5.150 | 1,403 | +0.05(+0.89%) |
Jan 24, 2024 | 5.130 | 5.150 | 5.090 | 5.105 | 6,142 | +0.03(+0.69%) |
Jan 23, 2024 | 5.050 | 5.100 | 5.040 | 5.070 | 24,189 | -0.02(-0.39%) |
Jan 22, 2024 | 5.050 | 5.100 | 5.000 | 5.090 | 23,986 | +0.01(+0.20%) |
Jan 19, 2024 | 5.100 | 5.100 | 5.030 | 5.080 | 13,820 | +0.02(+0.40%) |
Jan 18, 2024 | 5.010 | 5.060 | 5.005 | 5.060 | 4,300 | +0.04(+0.80%) |
Jan 17, 2024 | 5.010 | 5.039 | 5.000 | 5.020 | 2,901 | +0.04(+0.80%) |
Jan 16, 2024 | 5.100 | 5.070 | 4.980 | 4.980 | 8,152 | +0.02(+0.40%) |
Jan 12, 2024 | 5.010 | 5.080 | 4.950 | 4.960 | 6,737 | -0.05(-1.00%) |
Jan 11, 2024 | 5.120 | 5.120 | 5.010 | 5.010 | 5,457 | -0.02(-0.40%) |
Jan 10, 2024 | 5.070 | 5.075 | 5.010 | 5.030 | 2,283 | -0.08(-1.57%) |
Jan 09, 2024 | 5.100 | 5.110 | 5.060 | 5.110 | 3,242 | +0.03(+0.59%) |
Jan 08, 2024 | 5.020 | 5.170 | 5.020 | 5.080 | 2,972 | +0.06(+1.11%) |
Jan 05, 2024 | 5.090 | 5.163 | 5.011 | 5.024 | 8,422 | -0.07(-1.29%) |
Jan 04, 2024 | 5.190 | 5.190 | 5.009 | 5.090 | 10,233 | -0.03(-0.59%) |
Jan 03, 2024 | 5.150 | 5.178 | 5.000 | 5.120 | 20,385 | -0.07(-1.35%) |