Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.130 | 5.140 | 5.070 | 5.140 | 24,384 | +0.00(+0.00%) |
Apr 29, 2024 | 5.170 | 5.220 | 5.080 | 5.140 | 24,028 | -0.03(-0.58%) |
Apr 26, 2024 | 5.200 | 5.260 | 5.160 | 5.170 | 31,385 | -0.01(-0.19%) |
Apr 25, 2024 | 5.250 | 5.250 | 5.140 | 5.180 | 41,745 | -0.13(-2.45%) |
Apr 24, 2024 | 5.360 | 5.390 | 5.270 | 5.310 | 13,194 | -0.04(-0.75%) |
Apr 23, 2024 | 5.380 | 5.460 | 5.270 | 5.350 | 36,564 | +0.01(+0.19%) |
Apr 22, 2024 | 5.490 | 5.490 | 5.280 | 5.340 | 32,088 | -0.06(-1.11%) |
Apr 19, 2024 | 5.460 | 5.560 | 5.380 | 5.400 | 100,374 | -0.05(-0.92%) |
Apr 18, 2024 | 5.480 | 5.580 | 5.420 | 5.450 | 30,542 | -0.08(-1.45%) |
Apr 17, 2024 | 5.690 | 5.750 | 5.330 | 5.530 | 251,858 | -0.14(-2.47%) |
Apr 16, 2024 | 5.730 | 5.750 | 5.670 | 5.670 | 51,493 | -0.12(-2.07%) |
Apr 15, 2024 | 5.960 | 5.960 | 5.700 | 5.790 | 144,755 | -0.04(-0.69%) |
Apr 12, 2024 | 5.720 | 5.840 | 5.710 | 5.830 | 26,626 | +0.10(+1.75%) |
Apr 11, 2024 | 5.800 | 5.800 | 5.700 | 5.730 | 7,951 | -0.03(-0.52%) |
Apr 10, 2024 | 5.680 | 5.760 | 5.670 | 5.760 | 18,796 | +0.01(+0.17%) |
Apr 09, 2024 | 5.720 | 5.790 | 5.700 | 5.750 | 25,431 | +0.02(+0.35%) |
Apr 08, 2024 | 5.820 | 5.850 | 5.710 | 5.730 | 16,877 | -0.06(-1.04%) |
Apr 05, 2024 | 5.690 | 5.810 | 5.650 | 5.790 | 16,331 | +0.11(+1.94%) |
Apr 04, 2024 | 5.910 | 5.910 | 5.680 | 5.680 | 49,172 | -0.27(-4.54%) |
Apr 03, 2024 | 5.820 | 5.950 | 5.770 | 5.950 | 38,008 | +0.11(+1.88%) |
Apr 02, 2024 | 5.930 | 5.940 | 5.770 | 5.840 | 37,495 | -0.15(-2.50%) |
Apr 01, 2024 | 6.120 | 6.120 | 5.970 | 5.990 | 18,768 | -0.13(-2.12%) |
Mar 28, 2024 | 6.120 | 0 | -0.07(-1.13%) | |||
Mar 27, 2024 | 6.040 | 6.210 | 5.980 | 6.190 | 32,373 | +0.19(+3.17%) |
Mar 26, 2024 | 6.140 | 6.140 | 5.890 | 6.000 | 33,820 | -0.14(-2.28%) |
Mar 25, 2024 | 6.180 | 6.190 | 6.080 | 6.140 | 125,246 | -0.10(-1.60%) |
Mar 22, 2024 | 6.250 | 6.250 | 6.100 | 6.240 | 40,331 | +0.00(+0.00%) |
Mar 21, 2024 | 6.190 | 6.330 | 6.170 | 6.240 | 46,191 | +0.08(+1.30%) |
Mar 20, 2024 | 6.110 | 6.170 | 5.970 | 6.160 | 143,011 | +0.02(+0.33%) |
Mar 19, 2024 | 6.000 | 6.150 | 6.000 | 6.140 | 41,305 | +0.10(+1.66%) |
Mar 18, 2024 | 6.090 | 6.100 | 6.010 | 6.040 | 14,973 | -0.03(-0.49%) |
Mar 15, 2024 | 6.090 | 6.120 | 6.000 | 6.070 | 229,242 | +0.03(+0.50%) |
Mar 14, 2024 | 6.140 | 6.140 | 6.010 | 6.040 | 21,351 | -0.12(-1.95%) |
Mar 13, 2024 | 6.070 | 6.250 | 6.070 | 6.160 | 142,767 | +0.01(+0.16%) |
Mar 12, 2024 | 6.140 | 6.150 | 6.090 | 6.150 | 24,866 | +0.01(+0.16%) |
Mar 11, 2024 | 6.270 | 6.270 | 6.090 | 6.140 | 14,417 | -0.14(-2.23%) |
Mar 08, 2024 | 6.250 | 6.290 | 6.230 | 6.280 | 14,517 | +0.03(+0.48%) |
Mar 07, 2024 | 6.120 | 6.280 | 6.060 | 6.250 | 19,266 | +0.21(+3.48%) |
Mar 06, 2024 | 5.990 | 6.040 | 5.850 | 6.040 | 155,666 | +0.11(+1.85%) |
Mar 05, 2024 | 5.950 | 5.950 | 5.800 | 5.930 | 208,367 | -0.02(-0.34%) |
Mar 04, 2024 | 6.060 | 6.140 | 5.950 | 5.950 | 20,875 | -0.06(-1.00%) |
Mar 01, 2024 | 5.990 | 6.080 | 5.960 | 6.010 | 124,876 | -0.04(-0.66%) |
Feb 29, 2024 | 6.040 | 6.080 | 5.950 | 6.050 | 11,584 | +0.00(+0.00%) |
Feb 28, 2024 | 6.130 | 6.130 | 5.800 | 6.050 | 56,271 | -0.10(-1.63%) |
Feb 27, 2024 | 6.190 | 6.190 | 6.060 | 6.150 | 12,640 | -0.06(-0.97%) |
Feb 26, 2024 | 6.210 | 6.250 | 6.160 | 6.210 | 18,121 | -0.07(-1.11%) |
Feb 23, 2024 | 6.440 | 6.440 | 6.240 | 6.280 | 63,927 | -0.24(-3.68%) |
Feb 22, 2024 | 6.600 | 6.610 | 6.360 | 6.520 | 25,799 | -0.04(-0.61%) |
Feb 21, 2024 | 6.770 | 6.790 | 6.480 | 6.560 | 19,116 | -0.20(-2.96%) |
Feb 20, 2024 | 6.890 | 6.890 | 6.680 | 6.760 | 66,843 | -0.17(-2.45%) |
Feb 16, 2024 | 6.930 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 6.660 | 6.930 | 6.660 | 6.930 | 42,994 | +0.32(+4.84%) |
Feb 14, 2024 | 6.470 | 6.640 | 6.370 | 6.610 | 37,815 | +0.25(+3.93%) |
Feb 13, 2024 | 6.620 | 6.620 | 6.340 | 6.360 | 51,232 | -0.36(-5.36%) |
Feb 12, 2024 | 6.530 | 6.770 | 6.530 | 6.720 | 19,540 | +0.13(+1.97%) |
Feb 09, 2024 | 6.460 | 6.620 | 6.360 | 6.590 | 101,257 | +0.15(+2.33%) |
Feb 08, 2024 | 6.450 | 6.500 | 6.410 | 6.440 | 12,045 | -0.06(-0.92%) |
Feb 07, 2024 | 6.420 | 6.560 | 6.380 | 6.500 | 186,188 | +0.07(+1.09%) |
Feb 06, 2024 | 6.510 | 6.560 | 6.250 | 6.430 | 108,448 | -0.09(-1.38%) |
Feb 05, 2024 | 6.540 | 6.560 | 6.500 | 6.520 | 41,866 | -0.09(-1.36%) |
Feb 02, 2024 | 6.500 | 6.710 | 6.450 | 6.610 | 122,821 | +0.11(+1.69%) |