Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.270 | 5.300 | 5.180 | 5.300 | 218,813 | +0.03(+0.59%) |
Mar 26, 2024 | 5.477 | 5.547 | 5.240 | 5.269 | 289,760 | -0.24(-4.32%) |
Mar 25, 2024 | 5.556 | 5.656 | 5.497 | 5.507 | 404,780 | -0.02(-0.36%) |
Mar 22, 2024 | 5.537 | 5.537 | 5.467 | 5.527 | 151,680 | -0.03(-0.54%) |
Mar 21, 2024 | 5.616 | 5.636 | 5.489 | 5.556 | 181,987 | -0.06(-1.06%) |
Mar 20, 2024 | 5.676 | 5.676 | 5.596 | 5.616 | 147,684 | -0.03(-0.53%) |
Mar 19, 2024 | 5.547 | 5.656 | 5.537 | 5.646 | 156,179 | +0.10(+1.79%) |
Mar 18, 2024 | 5.586 | 5.666 | 5.477 | 5.547 | 272,897 | -0.01(-0.18%) |
Mar 15, 2024 | 5.646 | 5.715 | 5.556 | 5.556 | 214,540 | -0.06(-1.06%) |
Mar 14, 2024 | 5.507 | 5.666 | 5.497 | 5.616 | 271,188 | +0.13(+2.35%) |
Mar 13, 2024 | 5.715 | 5.765 | 5.437 | 5.487 | 398,549 | -0.20(-3.49%) |
Mar 12, 2024 | 5.606 | 5.700 | 5.556 | 5.685 | 377,661 | +0.12(+2.14%) |
Mar 11, 2024 | 5.378 | 5.566 | 5.358 | 5.566 | 319,479 | +0.22(+4.08%) |
Mar 08, 2024 | 5.348 | 5.378 | 5.289 | 5.348 | 195,235 | +0.03(+0.56%) |
Mar 07, 2024 | 5.259 | 5.378 | 5.259 | 5.318 | 189,331 | +0.08(+1.51%) |
Mar 06, 2024 | 5.368 | 5.418 | 5.204 | 5.239 | 200,542 | -0.07(-1.31%) |
Mar 05, 2024 | 5.160 | 5.408 | 5.160 | 5.308 | 233,930 | +0.12(+2.29%) |
Mar 04, 2024 | 5.269 | 5.308 | 5.160 | 5.189 | 226,021 | -0.07(-1.32%) |
Mar 01, 2024 | 5.130 | 5.338 | 5.110 | 5.259 | 325,082 | +0.16(+3.11%) |
Feb 29, 2024 | 5.507 | 5.596 | 5.080 | 5.100 | 489,691 | -0.42(-7.55%) |
Feb 28, 2024 | 5.308 | 5.537 | 5.269 | 5.517 | 460,295 | +0.21(+3.93%) |
Feb 27, 2024 | 5.229 | 5.397 | 5.229 | 5.308 | 378,513 | +0.08(+1.51%) |
Feb 26, 2024 | 5.121 | 5.259 | 5.071 | 5.229 | 358,216 | +0.18(+3.52%) |
Feb 23, 2024 | 5.022 | 5.091 | 4.933 | 5.052 | 320,172 | -0.01(-0.19%) |
Feb 22, 2024 | 5.091 | 5.111 | 4.963 | 5.061 | 292,525 | -0.01(-0.19%) |
Feb 21, 2024 | 4.884 | 5.131 | 4.884 | 5.071 | 489,973 | +0.28(+5.76%) |
Feb 20, 2024 | 4.874 | 4.963 | 4.751 | 4.795 | 397,042 | -0.03(-0.61%) |
Feb 16, 2024 | 4.805 | 4.874 | 4.627 | 4.825 | 485,457 | +0.05(+1.03%) |
Feb 15, 2024 | 4.617 | 4.795 | 4.608 | 4.775 | 314,505 | +0.17(+3.64%) |
Feb 14, 2024 | 4.548 | 4.617 | 4.454 | 4.608 | 237,982 | +0.11(+2.41%) |
Feb 13, 2024 | 4.519 | 4.568 | 4.430 | 4.499 | 354,565 | -0.03(-0.65%) |
Feb 12, 2024 | 4.341 | 4.593 | 4.331 | 4.529 | 346,161 | +0.17(+3.85%) |
Feb 09, 2024 | 4.361 | 4.495 | 4.341 | 4.361 | 290,481 | +0.00(+0.00%) |
Feb 08, 2024 | 4.430 | 4.430 | 4.312 | 4.361 | 335,751 | -0.08(-1.78%) |
Feb 07, 2024 | 4.450 | 4.479 | 4.331 | 4.440 | 347,367 | -0.04(-0.88%) |
Feb 06, 2024 | 4.519 | 4.558 | 4.450 | 4.479 | 386,785 | -0.01(-0.22%) |
Feb 05, 2024 | 4.608 | 4.608 | 4.460 | 4.489 | 289,985 | -0.12(-2.57%) |
Feb 02, 2024 | 4.736 | 4.736 | 4.588 | 4.608 | 293,492 | -0.13(-2.71%) |
Feb 01, 2024 | 4.805 | 4.879 | 4.721 | 4.736 | 275,639 | -0.02(-0.41%) |
Jan 31, 2024 | 4.884 | 4.884 | 4.726 | 4.756 | 344,932 | -0.13(-2.63%) |
Jan 30, 2024 | 4.849 | 4.909 | 4.730 | 4.884 | 300,318 | +0.04(+0.74%) |
Jan 29, 2024 | 4.976 | 4.976 | 4.779 | 4.848 | 624,035 | -0.12(-2.38%) |
Jan 26, 2024 | 4.956 | 4.986 | 4.927 | 4.966 | 271,121 | +0.02(+0.40%) |
Jan 25, 2024 | 4.966 | 5.005 | 4.937 | 4.946 | 270,423 | +0.00(+0.00%) |
Jan 24, 2024 | 4.917 | 4.971 | 4.848 | 4.946 | 350,501 | +0.10(+2.03%) |
Jan 23, 2024 | 5.114 | 5.123 | 4.799 | 4.848 | 640,952 | -0.30(-5.92%) |
Jan 22, 2024 | 5.330 | 5.369 | 5.050 | 5.153 | 474,515 | -0.29(-5.24%) |
Jan 19, 2024 | 5.448 | 5.496 | 5.350 | 5.438 | 323,532 | -0.01(-0.18%) |
Jan 18, 2024 | 5.222 | 5.458 | 5.158 | 5.448 | 348,286 | +0.23(+4.33%) |
Jan 17, 2024 | 5.271 | 5.271 | 5.094 | 5.222 | 301,069 | -0.05(-0.93%) |
Jan 16, 2024 | 5.566 | 5.679 | 5.251 | 5.271 | 534,505 | -0.32(-5.80%) |
Jan 12, 2024 | 5.418 | 5.605 | 5.418 | 5.595 | 491,156 | +0.18(+3.27%) |
Jan 11, 2024 | 5.409 | 5.497 | 5.359 | 5.418 | 535,534 | +0.03(+0.55%) |
Jan 10, 2024 | 5.458 | 5.497 | 5.341 | 5.389 | 435,807 | -0.07(-1.26%) |
Jan 09, 2024 | 5.330 | 5.468 | 5.310 | 5.458 | 559,302 | +0.13(+2.40%) |
Jan 08, 2024 | 5.428 | 5.453 | 5.310 | 5.330 | 701,447 | -0.16(-2.87%) |
Jan 05, 2024 | 5.497 | 5.506 | 5.404 | 5.487 | 333,383 | +0.02(+0.36%) |
Jan 04, 2024 | 5.330 | 5.487 | 5.330 | 5.468 | 582,908 | +0.17(+3.15%) |
Jan 03, 2024 | 5.104 | 5.330 | 5.064 | 5.300 | 643,980 | +0.28(+5.48%) |