Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.060 | 5.240 | 4.870 | 5.240 | 6,546 | +0.00(+0.00%) |
Mar 27, 2024 | 5.090 | 5.240 | 4.960 | 5.240 | 7,589 | +0.19(+3.76%) |
Mar 26, 2024 | 5.050 | 5.084 | 5.030 | 5.050 | 3,119 | +0.00(+0.00%) |
Mar 25, 2024 | 5.170 | 5.227 | 5.050 | 5.050 | 2,186 | -0.11(-2.13%) |
Mar 22, 2024 | 5.000 | 5.160 | 4.990 | 5.160 | 15,780 | +0.03(+0.58%) |
Mar 21, 2024 | 5.135 | 5.193 | 5.030 | 5.130 | 2,251 | -0.01(-0.13%) |
Mar 20, 2024 | 5.142 | 5.240 | 5.020 | 5.136 | 3,650 | +0.11(+2.12%) |
Mar 19, 2024 | 5.140 | 5.240 | 5.030 | 5.030 | 1,514 | +0.02(+0.40%) |
Mar 18, 2024 | 5.140 | 5.200 | 5.010 | 5.010 | 6,997 | +0.00(+0.00%) |
Mar 15, 2024 | 5.145 | 5.158 | 5.010 | 5.010 | 9,337 | -0.12(-2.43%) |
Mar 14, 2024 | 5.020 | 5.146 | 5.020 | 5.135 | 1,794 | +0.12(+2.50%) |
Mar 13, 2024 | 5.010 | 5.193 | 5.010 | 5.010 | 3,959 | +0.00(+0.00%) |
Mar 12, 2024 | 5.060 | 5.063 | 5.010 | 5.010 | 1,441 | -0.09(-1.77%) |
Mar 11, 2024 | 5.010 | 5.250 | 5.010 | 5.100 | 2,945 | +0.04(+0.79%) |
Mar 08, 2024 | 5.090 | 5.090 | 5.060 | 5.060 | 1,938 | -0.03(-0.59%) |
Mar 07, 2024 | 4.910 | 5.090 | 4.910 | 5.090 | 6,460 | +0.15(+3.04%) |
Mar 06, 2024 | 5.260 | 5.260 | 4.630 | 4.940 | 23,559 | -0.32(-6.08%) |
Mar 05, 2024 | 5.192 | 5.260 | 5.192 | 5.260 | 656 | +0.09(+1.77%) |
Mar 04, 2024 | 5.180 | 5.180 | 5.100 | 5.168 | 1,030 | -0.08(-1.56%) |
Mar 01, 2024 | 5.280 | 5.280 | 5.250 | 5.250 | 1,915 | +0.00(+0.00%) |
Feb 29, 2024 | 5.170 | 5.250 | 5.170 | 5.250 | 940 | +0.07(+1.29%) |
Feb 28, 2024 | 5.200 | 5.200 | 5.183 | 5.183 | 923 | -0.01(-0.13%) |
Feb 27, 2024 | 5.190 | 5.200 | 5.190 | 5.190 | 1,022 | +0.00(+0.00%) |
Feb 26, 2024 | 5.200 | 5.200 | 5.190 | 5.190 | 1,713 | +0.00(+0.00%) |
Feb 23, 2024 | 5.200 | 5.200 | 5.190 | 5.190 | 3,436 | -0.01(-0.19%) |
Feb 22, 2024 | 5.230 | 5.230 | 5.190 | 5.200 | 4,582 | -0.03(-0.57%) |
Feb 21, 2024 | 5.220 | 5.230 | 5.220 | 5.230 | 2,687 | +0.03(+0.53%) |
Feb 20, 2024 | 5.210 | 5.210 | 5.202 | 5.202 | 929 | +0.00(+0.05%) |
Feb 16, 2024 | 5.190 | 5.209 | 5.190 | 5.200 | 1,817 | +0.01(+0.19%) |
Feb 15, 2024 | 5.177 | 5.210 | 5.150 | 5.190 | 3,105 | -0.02(-0.38%) |
Feb 14, 2024 | 5.100 | 5.210 | 5.100 | 5.210 | 2,281 | +0.03(+0.57%) |
Feb 13, 2024 | 5.181 | 5.181 | 5.181 | 5.181 | 454 | +0.07(+1.38%) |
Feb 12, 2024 | 5.150 | 5.210 | 5.101 | 5.110 | 2,199 | +0.00(+0.05%) |
Feb 09, 2024 | 5.060 | 5.108 | 5.060 | 5.108 | 1,545 | -0.09(-1.77%) |
Feb 08, 2024 | 5.090 | 5.200 | 5.067 | 5.200 | 2,592 | +0.13(+2.59%) |
Feb 07, 2024 | 5.210 | 5.210 | 5.050 | 5.069 | 3,087 | -0.08(-1.58%) |
Feb 06, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 714 | +0.04(+0.78%) |
Feb 05, 2024 | 5.210 | 5.210 | 5.110 | 5.110 | 855 | -0.10(-1.92%) |
Feb 02, 2024 | 5.163 | 5.210 | 5.150 | 5.210 | 641 | +0.01(+0.19%) |
Feb 01, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 617 | +0.09(+1.76%) |
Jan 31, 2024 | 5.200 | 5.210 | 5.110 | 5.110 | 4,854 | -0.06(-1.10%) |
Jan 30, 2024 | 5.150 | 5.190 | 5.150 | 5.167 | 803 | -0.01(-0.25%) |
Jan 29, 2024 | 5.140 | 5.180 | 5.140 | 5.180 | 2,101 | +0.01(+0.16%) |
Jan 26, 2024 | 5.100 | 5.190 | 5.100 | 5.171 | 1,184 | +0.00(+0.03%) |
Jan 25, 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 386 | -0.03(-0.58%) |
Jan 24, 2024 | 5.155 | 5.200 | 5.100 | 5.200 | 3,995 | +0.09(+1.76%) |
Jan 23, 2024 | 5.120 | 5.210 | 5.110 | 5.110 | 895 | -0.06(-1.16%) |
Jan 22, 2024 | 5.340 | 5.340 | 5.120 | 5.170 | 2,496 | +0.06(+1.17%) |
Jan 19, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 633 | -0.05(-1.00%) |
Jan 18, 2024 | 5.200 | 5.200 | 5.162 | 5.162 | 966 | -0.09(-1.68%) |
Jan 17, 2024 | 5.250 | 5.250 | 5.231 | 5.250 | 1,075 | -0.05(-0.94%) |
Jan 16, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 640 | -0.06(-1.12%) |
Jan 12, 2024 | 5.265 | 5.360 | 5.265 | 5.360 | 3,294 | +0.06(+1.13%) |
Jan 11, 2024 | 5.250 | 5.300 | 5.250 | 5.300 | 609 | -0.05(-0.94%) |
Jan 10, 2024 | 5.343 | 5.395 | 5.325 | 5.350 | 6,155 | +0.00(+0.00%) |
Jan 09, 2024 | 5.390 | 5.390 | 5.318 | 5.350 | 3,825 | -0.05(-0.93%) |
Jan 08, 2024 | 5.390 | 5.400 | 5.351 | 5.400 | 1,144 | +0.03(+0.56%) |
Jan 05, 2024 | 5.300 | 5.390 | 5.300 | 5.370 | 2,476 | +0.07(+1.32%) |
Jan 04, 2024 | 5.320 | 5.350 | 5.300 | 5.300 | 2,675 | -0.09(-1.67%) |
Jan 03, 2024 | 5.300 | 5.390 | 5.300 | 5.390 | 1,357 | +0.04(+0.72%) |