Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.060 | 5.106 | 5.050 | 5.050 | 120,878 | +0.01(+0.20%) |
Mar 27, 2024 | 5.010 | 5.040 | 5.010 | 5.040 | 103,709 | +0.01(+0.20%) |
Mar 26, 2024 | 5.050 | 5.050 | 5.020 | 5.030 | 81,085 | +0.01(+0.20%) |
Mar 25, 2024 | 5.050 | 5.050 | 5.020 | 5.020 | 254,070 | -0.03(-0.59%) |
Mar 22, 2024 | 5.010 | 5.070 | 5.010 | 5.050 | 61,794 | +0.03(+0.60%) |
Mar 21, 2024 | 5.010 | 5.040 | 5.010 | 5.020 | 80,197 | +0.02(+0.40%) |
Mar 20, 2024 | 4.970 | 5.030 | 4.950 | 5.000 | 89,051 | -0.04(-0.79%) |
Mar 19, 2024 | 5.070 | 5.070 | 5.020 | 5.040 | 44,618 | -0.04(-0.88%) |
Mar 18, 2024 | 5.120 | 5.120 | 5.070 | 5.085 | 191,783 | -0.02(-0.47%) |
Mar 15, 2024 | 5.120 | 5.130 | 5.100 | 5.109 | 46,201 | -0.04(-0.80%) |
Mar 14, 2024 | 5.170 | 5.200 | 5.120 | 5.150 | 87,130 | -0.04(-0.77%) |
Mar 13, 2024 | 5.220 | 5.220 | 5.185 | 5.190 | 127,348 | -0.03(-0.67%) |
Mar 12, 2024 | 5.200 | 5.240 | 5.200 | 5.225 | 46,536 | +0.04(+0.87%) |
Mar 11, 2024 | 5.160 | 5.200 | 5.160 | 5.180 | 26,852 | +0.00(+0.10%) |
Mar 08, 2024 | 5.150 | 5.200 | 5.150 | 5.175 | 119,547 | +0.04(+0.68%) |
Mar 07, 2024 | 5.110 | 5.170 | 5.110 | 5.140 | 41,930 | +0.02(+0.39%) |
Mar 06, 2024 | 5.100 | 5.130 | 5.100 | 5.120 | 60,494 | +0.08(+1.59%) |
Mar 05, 2024 | 5.030 | 5.055 | 4.980 | 5.040 | 100,628 | -0.02(-0.40%) |
Mar 04, 2024 | 5.090 | 5.090 | 5.060 | 5.060 | 16,985 | -0.04(-0.69%) |
Mar 01, 2024 | 5.070 | 5.100 | 5.070 | 5.095 | 50,329 | +0.05(+1.09%) |
Feb 29, 2024 | 5.030 | 5.040 | 5.010 | 5.040 | 75,225 | +0.03(+0.50%) |
Feb 28, 2024 | 5.030 | 5.030 | 5.010 | 5.015 | 68,247 | -0.06(-1.08%) |
Feb 27, 2024 | 5.070 | 5.090 | 5.040 | 5.070 | 47,664 | +0.01(+0.20%) |
Feb 26, 2024 | 5.040 | 5.070 | 5.040 | 5.060 | 58,276 | -0.02(-0.39%) |
Feb 23, 2024 | 5.110 | 5.110 | 5.080 | 5.080 | 59,807 | -0.04(-0.88%) |
Feb 22, 2024 | 5.090 | 5.130 | 5.090 | 5.125 | 65,847 | +0.07(+1.28%) |
Feb 21, 2024 | 5.030 | 5.070 | 5.030 | 5.060 | 63,606 | +0.00(+0.10%) |
Feb 20, 2024 | 5.070 | 5.080 | 5.000 | 5.055 | 180,779 | -0.00(-0.10%) |
Feb 16, 2024 | 5.050 | 5.085 | 5.050 | 5.060 | 158,097 | +0.01(+0.20%) |
Feb 15, 2024 | 5.020 | 5.070 | 5.020 | 5.050 | 109,688 | +0.01(+0.20%) |
Feb 14, 2024 | 4.980 | 5.040 | 4.980 | 5.040 | 22,547 | +0.09(+1.82%) |
Feb 13, 2024 | 4.990 | 4.990 | 4.920 | 4.950 | 53,335 | -0.10(-1.98%) |
Feb 12, 2024 | 5.000 | 5.120 | 5.000 | 5.050 | 45,995 | +0.07(+1.41%) |
Feb 09, 2024 | 4.950 | 5.000 | 4.943 | 4.980 | 27,226 | +0.01(+0.20%) |
Feb 08, 2024 | 5.000 | 5.000 | 4.950 | 4.970 | 43,824 | -0.03(-0.60%) |
Feb 07, 2024 | 4.980 | 5.010 | 4.960 | 5.000 | 95,550 | +0.04(+0.81%) |
Feb 06, 2024 | 4.900 | 4.980 | 4.900 | 4.960 | 90,968 | +0.13(+2.80%) |
Feb 05, 2024 | 4.810 | 4.840 | 4.810 | 4.825 | 119,343 | -0.01(-0.21%) |
Feb 02, 2024 | 4.850 | 4.850 | 4.821 | 4.835 | 205,496 | -0.00(-0.10%) |
Feb 01, 2024 | 4.820 | 4.850 | 4.820 | 4.840 | 110,184 | +0.03(+0.62%) |
Jan 31, 2024 | 4.830 | 4.845 | 4.800 | 4.810 | 82,151 | -0.04(-0.82%) |
Jan 30, 2024 | 4.820 | 4.860 | 4.820 | 4.850 | 86,320 | -0.03(-0.61%) |
Jan 29, 2024 | 4.880 | 4.890 | 4.852 | 4.880 | 53,978 | +0.02(+0.41%) |
Jan 26, 2024 | 4.820 | 4.900 | 4.820 | 4.860 | 91,536 | +0.01(+0.21%) |
Jan 25, 2024 | 4.850 | 4.870 | 4.840 | 4.850 | 150,517 | +0.01(+0.21%) |
Jan 24, 2024 | 4.840 | 4.870 | 4.810 | 4.840 | 133,825 | +0.05(+1.04%) |
Jan 23, 2024 | 4.760 | 4.810 | 4.760 | 4.790 | 102,389 | +0.04(+0.84%) |
Jan 22, 2024 | 4.750 | 4.770 | 4.750 | 4.750 | 97,496 | -0.05(-1.04%) |
Jan 19, 2024 | 4.770 | 4.800 | 4.750 | 4.800 | 114,016 | +0.05(+1.05%) |
Jan 18, 2024 | 4.780 | 4.790 | 4.720 | 4.750 | 248,827 | +0.02(+0.42%) |
Jan 17, 2024 | 4.740 | 4.755 | 4.720 | 4.730 | 54,790 | -0.09(-1.87%) |
Jan 16, 2024 | 4.900 | 4.923 | 4.820 | 4.820 | 98,543 | -0.11(-2.23%) |
Jan 12, 2024 | 4.980 | 5.000 | 4.930 | 4.930 | 81,621 | -0.02(-0.40%) |
Jan 11, 2024 | 4.940 | 4.980 | 4.940 | 4.950 | 117,044 | -0.01(-0.20%) |
Jan 10, 2024 | 4.900 | 4.960 | 4.900 | 4.960 | 127,946 | +0.04(+0.81%) |
Jan 09, 2024 | 4.900 | 4.920 | 4.890 | 4.920 | 71,633 | -0.05(-1.01%) |
Jan 08, 2024 | 4.950 | 4.970 | 4.931 | 4.970 | 59,559 | +0.01(+0.30%) |
Jan 05, 2024 | 4.940 | 4.970 | 4.939 | 4.955 | 211,883 | +0.01(+0.30%) |
Jan 04, 2024 | 4.920 | 4.956 | 4.920 | 4.940 | 131,470 | -0.01(-0.20%) |
Jan 03, 2024 | 4.970 | 4.990 | 4.930 | 4.950 | 185,020 | -0.09(-1.88%) |