Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.080 | 6.130 | 5.950 | 6.100 | 306,793 | +0.06(+0.99%) |
Apr 29, 2024 | 6.000 | 6.130 | 6.000 | 6.040 | 269,768 | +0.06(+1.00%) |
Apr 26, 2024 | 5.990 | 6.065 | 5.960 | 5.980 | 447,424 | +0.03(+0.50%) |
Apr 25, 2024 | 5.900 | 5.980 | 5.895 | 5.950 | 264,614 | +0.01(+0.17%) |
Apr 24, 2024 | 5.900 | 5.970 | 5.838 | 5.940 | 354,520 | +0.05(+0.85%) |
Apr 23, 2024 | 5.850 | 5.900 | 5.800 | 5.890 | 206,945 | +0.05(+0.86%) |
Apr 22, 2024 | 5.830 | 5.875 | 5.780 | 5.840 | 361,336 | +0.10(+1.74%) |
Apr 19, 2024 | 5.650 | 5.805 | 5.650 | 5.740 | 266,394 | +0.10(+1.77%) |
Apr 18, 2024 | 5.580 | 5.690 | 5.580 | 5.640 | 285,323 | +0.04(+0.71%) |
Apr 17, 2024 | 5.610 | 5.700 | 5.590 | 5.600 | 560,098 | +0.10(+1.82%) |
Apr 16, 2024 | 5.560 | 5.600 | 5.490 | 5.500 | 318,767 | +0.02(+0.36%) |
Apr 15, 2024 | 5.540 | 5.615 | 5.445 | 5.480 | 240,938 | -0.02(-0.36%) |
Apr 12, 2024 | 5.680 | 5.690 | 5.490 | 5.500 | 537,971 | -0.23(-4.01%) |
Apr 11, 2024 | 5.730 | 5.740 | 5.655 | 5.730 | 193,519 | +0.00(+0.00%) |
Apr 10, 2024 | 5.780 | 5.780 | 5.680 | 5.730 | 175,121 | -0.08(-1.38%) |
Apr 09, 2024 | 5.790 | 5.810 | 5.718 | 5.810 | 169,732 | +0.06(+1.04%) |
Apr 08, 2024 | 5.630 | 5.840 | 5.605 | 5.750 | 482,417 | +0.06(+1.05%) |
Apr 05, 2024 | 5.580 | 5.690 | 5.390 | 5.690 | 658,373 | +0.26(+4.79%) |
Apr 04, 2024 | 5.490 | 5.500 | 5.390 | 5.430 | 284,867 | +0.13(+2.45%) |
Apr 03, 2024 | 5.280 | 5.330 | 5.170 | 5.300 | 298,661 | +0.14(+2.71%) |
Apr 02, 2024 | 5.110 | 5.180 | 5.110 | 5.160 | 163,063 | +0.02(+0.39%) |
Apr 01, 2024 | 5.170 | 5.180 | 5.100 | 5.140 | 158,251 | -0.05(-0.96%) |
Mar 28, 2024 | 5.160 | 5.195 | 5.100 | 5.190 | 516,284 | +0.13(+2.57%) |
Mar 27, 2024 | 5.110 | 5.140 | 5.050 | 5.060 | 355,030 | -0.03(-0.59%) |
Mar 26, 2024 | 5.170 | 5.170 | 5.056 | 5.090 | 196,165 | -0.20(-3.78%) |
Mar 25, 2024 | 5.390 | 5.390 | 5.260 | 5.290 | 261,539 | -0.03(-0.56%) |
Mar 22, 2024 | 5.330 | 5.350 | 5.280 | 5.320 | 288,643 | +0.04(+0.76%) |
Mar 21, 2024 | 5.200 | 5.420 | 5.200 | 5.280 | 576,874 | +0.29(+5.81%) |
Mar 20, 2024 | 4.920 | 5.000 | 4.845 | 4.990 | 472,337 | +0.02(+0.40%) |
Mar 19, 2024 | 4.890 | 5.015 | 4.858 | 4.970 | 495,780 | +0.04(+0.81%) |
Mar 18, 2024 | 4.880 | 4.940 | 4.871 | 4.930 | 200,037 | +0.08(+1.65%) |
Mar 15, 2024 | 4.810 | 4.860 | 4.810 | 4.850 | 155,723 | +0.02(+0.41%) |
Mar 14, 2024 | 4.850 | 4.870 | 4.755 | 4.830 | 281,532 | -0.01(-0.21%) |
Mar 13, 2024 | 4.910 | 4.920 | 4.820 | 4.840 | 204,185 | -0.04(-0.82%) |
Mar 12, 2024 | 4.870 | 4.900 | 4.800 | 4.880 | 358,253 | -0.04(-0.81%) |
Mar 11, 2024 | 4.950 | 4.980 | 4.900 | 4.920 | 299,338 | -0.19(-3.72%) |
Mar 08, 2024 | 5.110 | 5.169 | 5.050 | 5.110 | 203,392 | +0.04(+0.79%) |
Mar 07, 2024 | 5.030 | 5.100 | 5.030 | 5.070 | 153,451 | +0.08(+1.60%) |
Mar 06, 2024 | 5.050 | 5.050 | 4.975 | 4.990 | 205,282 | -0.12(-2.35%) |
Mar 05, 2024 | 5.080 | 5.135 | 5.080 | 5.110 | 243,501 | +0.04(+0.79%) |
Mar 04, 2024 | 5.150 | 5.170 | 5.070 | 5.070 | 293,375 | -0.32(-5.94%) |
Mar 01, 2024 | 5.350 | 5.430 | 5.320 | 5.390 | 429,409 | +0.00(+0.00%) |
Feb 29, 2024 | 5.270 | 5.410 | 5.270 | 5.390 | 250,213 | +0.13(+2.47%) |
Feb 28, 2024 | 5.250 | 5.295 | 5.214 | 5.260 | 172,719 | -0.09(-1.68%) |
Feb 27, 2024 | 5.290 | 5.360 | 5.260 | 5.350 | 248,167 | -0.05(-0.93%) |
Feb 26, 2024 | 5.330 | 5.430 | 5.330 | 5.400 | 236,603 | +0.04(+0.75%) |
Feb 23, 2024 | 5.400 | 5.420 | 5.310 | 5.360 | 298,198 | +0.08(+1.52%) |
Feb 22, 2024 | 5.290 | 5.310 | 5.230 | 5.280 | 199,626 | -0.01(-0.19%) |
Feb 21, 2024 | 5.300 | 5.320 | 5.210 | 5.290 | 262,531 | -0.02(-0.38%) |
Feb 20, 2024 | 5.370 | 5.400 | 5.270 | 5.310 | 264,146 | -0.05(-0.93%) |
Feb 16, 2024 | 5.450 | 5.460 | 5.330 | 5.360 | 187,082 | -0.09(-1.65%) |
Feb 15, 2024 | 5.420 | 5.540 | 5.400 | 5.450 | 368,273 | +0.07(+1.30%) |
Feb 14, 2024 | 5.370 | 5.429 | 5.310 | 5.380 | 222,342 | +0.02(+0.37%) |
Feb 13, 2024 | 5.550 | 5.570 | 5.355 | 5.360 | 306,547 | -0.30(-5.30%) |
Feb 12, 2024 | 5.640 | 5.730 | 5.610 | 5.660 | 481,329 | +0.15(+2.72%) |
Feb 09, 2024 | 5.490 | 5.510 | 5.400 | 5.510 | 168,843 | +0.04(+0.73%) |
Feb 08, 2024 | 5.470 | 5.540 | 5.460 | 5.470 | 209,449 | +0.00(+0.00%) |
Feb 07, 2024 | 5.530 | 5.560 | 5.360 | 5.470 | 250,354 | -0.11(-1.97%) |
Feb 06, 2024 | 5.600 | 5.600 | 5.520 | 5.580 | 125,705 | -0.04(-0.71%) |
Feb 05, 2024 | 5.600 | 5.670 | 5.580 | 5.620 | 334,153 | +0.04(+0.72%) |
Feb 02, 2024 | 5.630 | 5.700 | 5.545 | 5.580 | 342,344 | -0.06(-1.06%) |