Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.320 | 5.468 | 5.254 | 5.350 | 2,648 | +0.12(+2.29%) |
Mar 27, 2024 | 5.300 | 5.300 | 5.230 | 5.230 | 5,243 | -0.01(-0.19%) |
Mar 26, 2024 | 5.445 | 5.445 | 5.200 | 5.240 | 3,062 | -0.01(-0.19%) |
Mar 25, 2024 | 5.190 | 5.250 | 5.080 | 5.250 | 33,005 | +0.15(+2.94%) |
Mar 22, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 491 | +0.08(+1.59%) |
Mar 21, 2024 | 5.160 | 5.160 | 5.010 | 5.020 | 4,805 | -0.14(-2.71%) |
Mar 20, 2024 | 5.230 | 5.230 | 5.145 | 5.160 | 4,640 | -0.07(-1.38%) |
Mar 19, 2024 | 5.050 | 5.240 | 5.050 | 5.232 | 2,069 | +0.18(+3.61%) |
Mar 18, 2024 | 5.030 | 5.080 | 5.030 | 5.050 | 2,549 | +0.04(+0.80%) |
Mar 15, 2024 | 5.150 | 5.150 | 5.010 | 5.010 | 2,692 | -0.31(-5.83%) |
Mar 14, 2024 | 5.060 | 5.320 | 5.060 | 5.320 | 3,243 | +0.25(+5.02%) |
Mar 13, 2024 | 5.220 | 5.220 | 4.930 | 5.066 | 9,163 | -0.02(-0.30%) |
Mar 12, 2024 | 5.600 | 5.600 | 5.080 | 5.081 | 3,220 | +0.00(+0.05%) |
Mar 11, 2024 | 5.030 | 5.078 | 5.000 | 5.078 | 2,390 | +0.18(+3.64%) |
Mar 08, 2024 | 5.010 | 5.010 | 4.720 | 4.900 | 12,134 | -0.11(-2.20%) |
Mar 07, 2024 | 4.820 | 5.200 | 4.720 | 5.010 | 19,607 | +0.29(+6.14%) |
Mar 06, 2024 | 5.070 | 5.090 | 4.220 | 4.720 | 27,553 | -0.29(-5.79%) |
Mar 05, 2024 | 5.000 | 5.130 | 5.000 | 5.010 | 4,306 | +0.01(+0.20%) |
Mar 04, 2024 | 5.320 | 5.320 | 5.000 | 5.000 | 26,731 | -0.21(-4.03%) |
Mar 01, 2024 | 5.210 | 5.670 | 5.210 | 5.210 | 3,083 | -0.01(-0.19%) |
Feb 29, 2024 | 5.400 | 5.500 | 5.190 | 5.220 | 9,832 | -0.28(-5.09%) |
Feb 28, 2024 | 5.512 | 5.525 | 5.400 | 5.500 | 1,717 | +0.04(+0.73%) |
Feb 27, 2024 | 5.670 | 5.670 | 5.300 | 5.460 | 1,952 | -0.19(-3.36%) |
Feb 26, 2024 | 5.670 | 5.670 | 5.349 | 5.650 | 2,807 | -0.03(-0.53%) |
Feb 23, 2024 | 5.424 | 5.731 | 5.400 | 5.680 | 2,132 | +0.31(+5.77%) |
Feb 22, 2024 | 5.300 | 5.487 | 5.300 | 5.370 | 5,458 | -0.05(-0.92%) |
Feb 21, 2024 | 5.460 | 5.800 | 5.306 | 5.420 | 18,857 | -0.13(-2.34%) |
Feb 20, 2024 | 5.300 | 5.750 | 5.300 | 5.550 | 16,147 | +0.06(+1.09%) |
Feb 16, 2024 | 5.350 | 5.718 | 5.350 | 5.490 | 4,839 | +0.13(+2.43%) |
Feb 15, 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 973 | -0.08(-1.47%) |
Feb 14, 2024 | 5.370 | 5.440 | 5.370 | 5.440 | 1,750 | +0.28(+5.43%) |
Feb 13, 2024 | 5.220 | 5.380 | 5.077 | 5.160 | 4,148 | -0.19(-3.55%) |
Feb 12, 2024 | 5.500 | 5.580 | 5.350 | 5.350 | 11,457 | -0.17(-2.99%) |
Feb 09, 2024 | 5.590 | 5.600 | 5.500 | 5.515 | 3,089 | -0.08(-1.52%) |
Feb 08, 2024 | 5.750 | 5.750 | 5.264 | 5.600 | 17,781 | -0.08(-1.41%) |
Feb 07, 2024 | 5.690 | 5.700 | 5.539 | 5.680 | 14,903 | -0.07(-1.22%) |
Feb 06, 2024 | 5.700 | 5.750 | 5.650 | 5.750 | 9,428 | +0.05(+0.88%) |
Feb 05, 2024 | 5.750 | 5.750 | 5.550 | 5.700 | 9,772 | -0.10(-1.72%) |
Feb 02, 2024 | 5.310 | 5.802 | 5.310 | 5.800 | 6,450 | +0.31(+5.65%) |
Feb 01, 2024 | 5.340 | 5.630 | 5.340 | 5.490 | 7,907 | +0.01(+0.18%) |
Jan 31, 2024 | 5.290 | 5.480 | 5.252 | 5.480 | 7,951 | +0.23(+4.38%) |
Jan 30, 2024 | 5.270 | 5.270 | 5.155 | 5.250 | 16,787 | +0.00(+0.00%) |
Jan 29, 2024 | 5.010 | 5.250 | 5.010 | 5.250 | 1,437 | +0.25(+5.00%) |
Jan 26, 2024 | 5.280 | 5.280 | 4.940 | 5.000 | 9,869 | -0.17(-3.29%) |
Jan 25, 2024 | 5.300 | 5.320 | 5.000 | 5.170 | 12,060 | -0.27(-4.96%) |
Jan 24, 2024 | 5.660 | 5.700 | 5.310 | 5.440 | 15,844 | +0.05(+0.93%) |
Jan 23, 2024 | 5.240 | 5.427 | 5.240 | 5.390 | 4,723 | +0.15(+2.86%) |
Jan 22, 2024 | 5.370 | 5.600 | 5.240 | 5.240 | 13,642 | -0.06(-1.13%) |
Jan 19, 2024 | 5.320 | 5.350 | 5.260 | 5.300 | 13,401 | +0.01(+0.19%) |
Jan 18, 2024 | 5.400 | 5.400 | 5.205 | 5.290 | 4,910 | -0.04(-0.75%) |
Jan 17, 2024 | 5.640 | 5.640 | 5.330 | 5.330 | 11,390 | -0.42(-7.30%) |
Jan 16, 2024 | 5.750 | 5.889 | 5.750 | 5.750 | 8,698 | +0.05(+0.88%) |
Jan 12, 2024 | 5.880 | 5.967 | 5.700 | 5.700 | 7,271 | -0.06(-0.98%) |
Jan 11, 2024 | 5.860 | 5.954 | 5.750 | 5.757 | 10,602 | -0.10(-1.71%) |
Jan 10, 2024 | 5.890 | 6.100 | 5.820 | 5.856 | 9,551 | -0.11(-1.90%) |
Jan 09, 2024 | 6.040 | 6.040 | 5.970 | 5.970 | 6,116 | -0.18(-2.93%) |
Jan 08, 2024 | 6.230 | 6.230 | 5.960 | 6.150 | 14,398 | +0.00(+0.00%) |
Jan 05, 2024 | 6.190 | 6.730 | 6.070 | 6.150 | 10,357 | +0.05(+0.82%) |
Jan 04, 2024 | 6.000 | 6.370 | 5.953 | 6.100 | 27,507 | +0.10(+1.67%) |
Jan 03, 2024 | 5.990 | 6.135 | 5.830 | 6.000 | 14,233 | -0.05(-0.83%) |