Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.450 | 5.500 | 5.445 | 5.510 | 10,412,722 | +0.00(+0.00%) |
Mar 27, 2024 | 5.390 | 5.520 | 5.390 | 5.510 | 10,438,483 | +0.08(+1.47%) |
Mar 26, 2024 | 5.410 | 5.450 | 5.400 | 5.430 | 10,187,190 | +0.05(+0.93%) |
Mar 25, 2024 | 5.380 | 5.430 | 5.335 | 5.380 | 11,837,227 | -0.05(-0.92%) |
Mar 22, 2024 | 5.480 | 5.510 | 5.410 | 5.430 | 11,517,672 | -0.06(-1.09%) |
Mar 21, 2024 | 5.520 | 5.570 | 5.490 | 5.490 | 16,533,278 | -0.07(-1.26%) |
Mar 20, 2024 | 5.430 | 5.560 | 5.430 | 5.560 | 16,130,871 | +0.11(+2.02%) |
Mar 19, 2024 | 5.360 | 5.460 | 5.340 | 5.450 | 19,662,296 | +0.12(+2.25%) |
Mar 18, 2024 | 5.530 | 5.540 | 5.320 | 5.330 | 31,074,320 | -0.41(-7.14%) |
Mar 15, 2024 | 5.750 | 5.786 | 5.730 | 5.740 | 12,269,305 | +0.06(+1.06%) |
Mar 14, 2024 | 5.690 | 5.695 | 5.640 | 5.680 | 16,005,746 | -0.01(-0.18%) |
Mar 13, 2024 | 5.720 | 5.750 | 5.670 | 5.690 | 12,688,176 | +0.00(+0.00%) |
Mar 12, 2024 | 5.680 | 5.710 | 5.630 | 5.690 | 14,544,274 | +0.12(+2.15%) |
Mar 11, 2024 | 5.560 | 5.600 | 5.560 | 5.570 | 9,548,584 | +0.01(+0.18%) |
Mar 08, 2024 | 5.580 | 5.620 | 5.550 | 5.560 | 18,592,956 | -0.02(-0.36%) |
Mar 07, 2024 | 5.560 | 5.615 | 5.550 | 5.580 | 15,961,153 | +0.01(+0.18%) |
Mar 06, 2024 | 5.490 | 5.600 | 5.460 | 5.570 | 22,163,172 | +0.18(+3.34%) |
Mar 05, 2024 | 5.470 | 5.480 | 5.380 | 5.390 | 24,832,118 | -0.11(-2.00%) |
Mar 04, 2024 | 5.470 | 5.510 | 5.440 | 5.500 | 9,651,627 | +0.02(+0.36%) |
Mar 01, 2024 | 5.440 | 5.490 | 5.400 | 5.480 | 13,045,275 | +0.04(+0.74%) |
Feb 29, 2024 | 5.450 | 5.500 | 5.420 | 5.440 | 15,851,827 | +0.02(+0.37%) |
Feb 28, 2024 | 5.430 | 5.450 | 5.380 | 5.420 | 17,174,056 | -0.09(-1.63%) |
Feb 27, 2024 | 5.440 | 5.510 | 5.435 | 5.510 | 9,632,627 | +0.09(+1.66%) |
Feb 26, 2024 | 5.450 | 5.470 | 5.410 | 5.420 | 11,861,270 | -0.04(-0.73%) |
Feb 23, 2024 | 5.460 | 5.480 | 5.420 | 5.460 | 12,167,169 | +0.00(+0.00%) |
Feb 22, 2024 | 5.420 | 5.470 | 5.410 | 5.460 | 13,410,291 | +0.11(+2.06%) |
Feb 21, 2024 | 5.310 | 5.350 | 5.295 | 5.350 | 21,792,438 | -0.01(-0.19%) |
Feb 20, 2024 | 5.350 | 5.430 | 5.340 | 5.360 | 20,100,330 | +0.04(+0.75%) |
Feb 16, 2024 | 5.320 | 5.360 | 5.280 | 5.320 | 14,224,680 | -0.03(-0.56%) |
Feb 15, 2024 | 5.330 | 5.390 | 5.320 | 5.350 | 15,792,981 | +0.04(+0.75%) |
Feb 14, 2024 | 5.240 | 5.310 | 5.214 | 5.310 | 17,779,974 | +0.10(+1.92%) |
Feb 13, 2024 | 5.290 | 5.340 | 5.200 | 5.210 | 24,711,876 | -0.26(-4.75%) |
Feb 12, 2024 | 5.410 | 5.490 | 5.410 | 5.470 | 11,911,527 | -0.02(-0.36%) |
Feb 09, 2024 | 5.490 | 5.495 | 5.410 | 5.490 | 21,001,976 | +0.10(+1.86%) |
Feb 08, 2024 | 5.380 | 5.410 | 5.370 | 5.390 | 11,194,181 | +0.04(+0.75%) |
Feb 07, 2024 | 5.350 | 5.369 | 5.310 | 5.350 | 15,302,085 | -0.03(-0.56%) |
Feb 06, 2024 | 5.310 | 5.400 | 5.300 | 5.380 | 21,767,380 | +0.07(+1.32%) |
Feb 05, 2024 | 5.330 | 5.360 | 5.310 | 5.310 | 18,852,516 | -0.12(-2.21%) |
Feb 02, 2024 | 5.450 | 5.456 | 5.350 | 5.430 | 26,942,430 | -0.07(-1.27%) |
Feb 01, 2024 | 5.470 | 5.530 | 5.450 | 5.500 | 21,148,956 | -0.01(-0.18%) |
Jan 31, 2024 | 5.550 | 5.600 | 5.500 | 5.510 | 21,910,120 | -0.16(-2.82%) |
Jan 30, 2024 | 5.680 | 5.695 | 5.625 | 5.670 | 13,786,026 | -0.11(-1.90%) |
Jan 29, 2024 | 5.740 | 5.790 | 5.720 | 5.780 | 17,997,234 | +0.00(+0.00%) |
Jan 26, 2024 | 5.750 | 5.800 | 5.740 | 5.780 | 12,941,542 | +0.02(+0.35%) |
Jan 25, 2024 | 5.730 | 5.800 | 5.730 | 5.760 | 18,837,952 | +0.10(+1.77%) |
Jan 24, 2024 | 5.890 | 5.910 | 5.620 | 5.660 | 34,159,348 | -0.23(-3.90%) |
Jan 23, 2024 | 5.960 | 6.160 | 5.880 | 5.890 | 27,485,032 | +0.05(+0.86%) |
Jan 22, 2024 | 5.820 | 5.870 | 5.780 | 5.840 | 23,540,078 | -0.05(-0.85%) |
Jan 19, 2024 | 5.870 | 5.920 | 5.820 | 5.890 | 19,467,040 | -0.25(-4.07%) |
Jan 18, 2024 | 6.090 | 6.140 | 6.075 | 6.140 | 12,738,695 | +0.09(+1.49%) |
Jan 17, 2024 | 6.060 | 6.065 | 6.010 | 6.050 | 16,361,620 | -0.05(-0.82%) |
Jan 16, 2024 | 6.120 | 6.140 | 6.060 | 6.100 | 13,006,241 | -0.13(-2.09%) |
Jan 12, 2024 | 6.220 | 6.250 | 6.200 | 6.230 | 14,775,159 | +0.07(+1.14%) |
Jan 11, 2024 | 6.270 | 6.280 | 6.090 | 6.160 | 18,705,904 | -0.01(-0.16%) |
Jan 10, 2024 | 6.110 | 6.180 | 6.100 | 6.170 | 12,048,848 | +0.06(+0.98%) |
Jan 09, 2024 | 6.090 | 6.130 | 6.050 | 6.110 | 12,467,833 | -0.05(-0.81%) |
Jan 08, 2024 | 6.090 | 6.160 | 6.050 | 6.160 | 12,380,377 | +0.11(+1.82%) |
Jan 05, 2024 | 6.090 | 6.150 | 6.010 | 6.050 | 11,752,351 | -0.10(-1.63%) |
Jan 04, 2024 | 6.140 | 6.190 | 6.110 | 6.150 | 12,498,919 | +0.07(+1.15%) |
Jan 03, 2024 | 6.140 | 6.140 | 6.060 | 6.080 | 21,107,938 | -0.12(-1.94%) |