Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.370 | 5.419 | 5.346 | 5.419 | 281,260 | +0.07(+1.27%) |
Mar 27, 2024 | 5.302 | 5.350 | 5.302 | 5.350 | 313,295 | +0.04(+0.73%) |
Mar 26, 2024 | 5.321 | 5.331 | 5.297 | 5.312 | 427,427 | +0.00(+0.00%) |
Mar 25, 2024 | 5.321 | 5.341 | 5.302 | 5.312 | 366,689 | -0.03(-0.55%) |
Mar 22, 2024 | 5.370 | 5.370 | 5.321 | 5.341 | 185,792 | -0.02(-0.36%) |
Mar 21, 2024 | 5.360 | 5.380 | 5.350 | 5.360 | 146,481 | +0.01(+0.18%) |
Mar 20, 2024 | 5.243 | 5.350 | 5.214 | 5.350 | 209,508 | +0.11(+2.04%) |
Mar 19, 2024 | 5.234 | 5.263 | 5.234 | 5.243 | 190,375 | -0.01(-0.19%) |
Mar 18, 2024 | 5.263 | 5.282 | 5.243 | 5.253 | 401,357 | -0.03(-0.55%) |
Mar 15, 2024 | 5.224 | 5.292 | 5.224 | 5.282 | 304,389 | +0.07(+1.31%) |
Mar 14, 2024 | 5.331 | 5.331 | 5.206 | 5.214 | 339,688 | -0.13(-2.37%) |
Mar 13, 2024 | 5.350 | 5.360 | 5.321 | 5.341 | 268,864 | -0.02(-0.36%) |
Mar 12, 2024 | 5.341 | 5.360 | 5.301 | 5.360 | 153,937 | +0.02(+0.36%) |
Mar 11, 2024 | 5.399 | 5.404 | 5.312 | 5.341 | 478,840 | +0.17(+3.20%) |
Mar 08, 2024 | 5.175 | 5.195 | 5.156 | 5.175 | 492,416 | +0.01(+0.19%) |
Mar 07, 2024 | 5.166 | 5.185 | 5.142 | 5.166 | 197,999 | +0.02(+0.37%) |
Mar 06, 2024 | 5.117 | 5.171 | 5.117 | 5.146 | 131,922 | +0.06(+1.10%) |
Mar 05, 2024 | 5.127 | 5.175 | 5.080 | 5.090 | 300,298 | -0.03(-0.56%) |
Mar 04, 2024 | 5.098 | 5.127 | 5.079 | 5.119 | 189,058 | +0.02(+0.42%) |
Mar 01, 2024 | 5.079 | 5.098 | 5.011 | 5.098 | 207,019 | +0.00(+0.00%) |
Feb 29, 2024 | 5.050 | 5.108 | 5.050 | 5.098 | 282,280 | +0.06(+1.15%) |
Feb 28, 2024 | 5.011 | 5.060 | 4.983 | 5.040 | 188,402 | +0.00(+0.00%) |
Feb 27, 2024 | 5.021 | 5.050 | 5.002 | 5.040 | 196,493 | +0.02(+0.38%) |
Feb 26, 2024 | 5.069 | 5.069 | 5.021 | 5.021 | 136,511 | -0.05(-0.95%) |
Feb 23, 2024 | 5.040 | 5.079 | 5.040 | 5.069 | 266,776 | +0.01(+0.19%) |
Feb 22, 2024 | 5.069 | 5.089 | 5.050 | 5.060 | 165,329 | +0.01(+0.19%) |
Feb 21, 2024 | 5.050 | 5.068 | 5.040 | 5.050 | 205,994 | +0.00(+0.00%) |
Feb 20, 2024 | 5.031 | 5.069 | 5.031 | 5.050 | 96,191 | +0.03(+0.58%) |
Feb 16, 2024 | 5.011 | 5.045 | 5.011 | 5.021 | 158,608 | +0.00(+0.00%) |
Feb 15, 2024 | 4.973 | 5.060 | 4.973 | 5.021 | 181,808 | +0.06(+1.16%) |
Feb 14, 2024 | 4.983 | 4.992 | 4.954 | 4.963 | 153,298 | +0.00(+0.00%) |
Feb 13, 2024 | 5.021 | 5.021 | 4.963 | 4.963 | 180,099 | -0.10(-1.90%) |
Feb 12, 2024 | 5.050 | 5.069 | 5.040 | 5.060 | 211,308 | +0.02(+0.38%) |
Feb 09, 2024 | 5.021 | 5.050 | 5.002 | 5.040 | 134,563 | +0.00(+0.00%) |
Feb 08, 2024 | 5.031 | 5.040 | 4.993 | 5.040 | 209,790 | -0.02(-0.38%) |
Feb 07, 2024 | 5.012 | 5.059 | 4.983 | 5.059 | 184,872 | +0.05(+0.95%) |
Feb 06, 2024 | 4.993 | 5.046 | 4.974 | 5.012 | 168,619 | +0.02(+0.38%) |
Feb 05, 2024 | 5.050 | 5.050 | 4.964 | 4.993 | 239,061 | -0.08(-1.51%) |
Feb 02, 2024 | 5.031 | 5.088 | 5.031 | 5.069 | 278,795 | -0.06(-1.12%) |
Feb 01, 2024 | 5.088 | 5.145 | 5.069 | 5.126 | 176,268 | +0.05(+0.94%) |
Jan 31, 2024 | 5.079 | 5.145 | 5.079 | 5.079 | 451,705 | -0.01(-0.19%) |
Jan 30, 2024 | 5.069 | 5.107 | 5.026 | 5.088 | 262,585 | +0.03(+0.57%) |
Jan 29, 2024 | 5.002 | 5.059 | 4.964 | 5.059 | 360,441 | +0.09(+1.73%) |
Jan 26, 2024 | 4.964 | 4.988 | 4.964 | 4.974 | 217,218 | +0.01(+0.18%) |
Jan 25, 2024 | 4.974 | 5.012 | 4.954 | 4.964 | 342,245 | -0.01(-0.18%) |
Jan 24, 2024 | 5.002 | 5.031 | 4.964 | 4.974 | 276,305 | -0.03(-0.57%) |
Jan 23, 2024 | 5.031 | 5.050 | 5.002 | 5.002 | 207,861 | -0.05(-0.95%) |
Jan 22, 2024 | 5.079 | 5.079 | 5.031 | 5.050 | 147,217 | +0.01(+0.19%) |
Jan 19, 2024 | 5.079 | 5.079 | 5.012 | 5.040 | 170,750 | -0.03(-0.57%) |
Jan 18, 2024 | 5.107 | 5.107 | 5.040 | 5.069 | 106,786 | -0.03(-0.56%) |
Jan 17, 2024 | 5.117 | 5.136 | 5.069 | 5.098 | 135,003 | -0.04(-0.74%) |
Jan 16, 2024 | 5.184 | 5.231 | 5.136 | 5.136 | 236,310 | -0.11(-2.00%) |
Jan 12, 2024 | 5.250 | 5.298 | 5.241 | 5.241 | 173,989 | -0.03(-0.54%) |
Jan 11, 2024 | 5.298 | 5.308 | 5.250 | 5.269 | 129,661 | -0.05(-0.90%) |
Jan 10, 2024 | 5.317 | 5.317 | 5.270 | 5.317 | 132,760 | +0.04(+0.72%) |
Jan 09, 2024 | 5.270 | 5.279 | 5.251 | 5.279 | 136,099 | -0.02(-0.36%) |
Jan 08, 2024 | 5.270 | 5.308 | 5.241 | 5.298 | 186,115 | +0.05(+0.90%) |
Jan 05, 2024 | 5.213 | 5.279 | 5.213 | 5.251 | 143,742 | +0.01(+0.18%) |
Jan 04, 2024 | 5.204 | 5.251 | 5.204 | 5.241 | 133,385 | +0.03(+0.54%) |
Jan 03, 2024 | 5.185 | 5.241 | 5.166 | 5.213 | 206,601 | +0.00(+0.00%) |