Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.843 | 5.848 | 5.843 | 5.848 | 1,459 | -0.00(-0.09%) |
Apr 29, 2024 | 5.823 | 5.873 | 5.823 | 5.853 | 7,007 | +0.00(+0.00%) |
Apr 26, 2024 | 5.853 | 5.853 | 5.843 | 5.853 | 1,579 | +0.05(+0.86%) |
Apr 25, 2024 | 5.823 | 5.823 | 5.793 | 5.803 | 3,974 | -0.05(-0.85%) |
Apr 24, 2024 | 5.883 | 5.882 | 5.853 | 5.853 | 1,870 | -0.03(-0.54%) |
Apr 23, 2024 | 5.843 | 5.888 | 5.833 | 5.885 | 4,174 | +0.04(+0.72%) |
Apr 22, 2024 | 5.803 | 5.843 | 5.803 | 5.843 | 5,097 | +0.03(+0.51%) |
Apr 19, 2024 | 5.813 | 5.823 | 5.813 | 5.813 | 3,847 | +0.00(+0.00%) |
Apr 18, 2024 | 5.793 | 5.833 | 5.796 | 5.813 | 1,603 | +0.02(+0.33%) |
Apr 17, 2024 | 5.806 | 5.806 | 5.753 | 5.794 | 5,994 | +0.00(+0.02%) |
Apr 16, 2024 | 5.873 | 5.873 | 5.793 | 5.793 | 8,582 | -0.02(-0.34%) |
Apr 15, 2024 | 5.863 | 5.883 | 5.813 | 5.813 | 730 | -0.07(-1.14%) |
Apr 12, 2024 | 5.883 | 5.903 | 5.873 | 5.880 | 955 | +0.00(+0.08%) |
Apr 11, 2024 | 5.915 | 5.920 | 5.875 | 5.875 | 3,525 | -0.05(-0.84%) |
Apr 10, 2024 | 5.925 | 5.935 | 5.915 | 5.925 | 4,182 | -0.01(-0.25%) |
Apr 09, 2024 | 5.945 | 5.948 | 5.935 | 5.939 | 4,703 | -0.01(-0.17%) |
Apr 08, 2024 | 5.974 | 5.974 | 5.950 | 5.950 | 599 | +0.00(+0.00%) |
Apr 05, 2024 | 5.984 | 5.984 | 5.935 | 5.950 | 5,770 | -0.04(-0.66%) |
Apr 04, 2024 | 5.965 | 5.994 | 5.965 | 5.989 | 9,156 | +0.00(+0.08%) |
Apr 03, 2024 | 5.965 | 6.004 | 5.965 | 5.984 | 1,505 | +0.00(+0.00%) |
Apr 02, 2024 | 6.044 | 6.044 | 5.984 | 5.984 | 12,785 | -0.05(-0.82%) |
Apr 01, 2024 | 6.064 | 6.064 | 6.014 | 6.034 | 7,859 | +0.00(+0.00%) |
Mar 28, 2024 | 6.034 | 6.064 | 6.004 | 6.034 | 8,134 | -0.01(-0.16%) |
Mar 27, 2024 | 6.014 | 6.044 | 6.014 | 6.044 | 12,698 | +0.05(+0.83%) |
Mar 26, 2024 | 6.064 | 6.064 | 5.994 | 5.994 | 6,088 | +0.01(+0.17%) |
Mar 25, 2024 | 6.014 | 6.012 | 5.984 | 5.984 | 1,095 | -0.01(-0.13%) |
Mar 22, 2024 | 5.935 | 5.992 | 5.935 | 5.992 | 2,152 | +0.02(+0.30%) |
Mar 21, 2024 | 5.984 | 5.994 | 5.965 | 5.974 | 3,381 | -0.01(-0.15%) |
Mar 20, 2024 | 5.984 | 5.988 | 5.984 | 5.984 | 412 | +0.01(+0.15%) |
Mar 19, 2024 | 5.974 | 5.974 | 5.965 | 5.974 | 2,988 | +0.02(+0.33%) |
Mar 18, 2024 | 6.024 | 6.024 | 5.945 | 5.955 | 11,194 | -0.03(-0.50%) |
Mar 15, 2024 | 5.984 | 5.984 | 5.969 | 5.984 | 7,455 | +0.00(+0.00%) |
Mar 14, 2024 | 5.974 | 6.003 | 5.974 | 5.984 | 11,319 | -0.00(-0.04%) |
Mar 13, 2024 | 5.977 | 5.987 | 5.977 | 5.987 | 7,334 | +0.01(+0.10%) |
Mar 12, 2024 | 5.967 | 5.987 | 5.967 | 5.981 | 1,757 | +0.05(+0.78%) |
Mar 08, 2024 | 5.935 | 166 | +0.00(+0.03%) | |||
Mar 07, 2024 | 5.898 | 5.937 | 5.898 | 5.933 | 13,644 | +0.02(+0.26%) |
Mar 06, 2024 | 5.888 | 5.918 | 5.888 | 5.918 | 1,102 | +0.02(+0.33%) |
Mar 05, 2024 | 5.859 | 5.908 | 5.859 | 5.898 | 2,183 | +0.02(+0.34%) |
Mar 04, 2024 | 5.859 | 5.908 | 5.859 | 5.878 | 9,267 | -0.03(-0.50%) |
Mar 01, 2024 | 5.898 | 5.908 | 5.859 | 5.908 | 10,540 | +0.05(+0.84%) |
Feb 29, 2024 | 5.829 | 5.869 | 5.809 | 5.859 | 9,962 | +0.07(+1.28%) |
Feb 28, 2024 | 5.799 | 5.799 | 5.780 | 5.785 | 13,149 | +0.00(+0.09%) |
Feb 27, 2024 | 5.780 | 5.809 | 5.770 | 5.780 | 1,563 | -0.02(-0.34%) |
Feb 26, 2024 | 5.750 | 5.849 | 5.750 | 5.799 | 15,674 | +0.06(+1.03%) |
Feb 23, 2024 | 5.819 | 5.829 | 5.711 | 5.740 | 432,564 | -0.05(-0.85%) |
Feb 22, 2024 | 5.859 | 5.893 | 5.790 | 5.790 | 201,264 | -0.08(-1.43%) |
Feb 21, 2024 | 5.908 | 5.908 | 5.859 | 5.873 | 1,155 | -0.00(-0.08%) |
Feb 20, 2024 | 5.868 | 5.878 | 5.868 | 5.878 | 1,889 | +0.00(+0.00%) |
Feb 16, 2024 | 5.852 | 5.878 | 5.852 | 5.878 | 1,825 | -0.02(-0.33%) |
Feb 15, 2024 | 5.898 | 5.898 | 5.888 | 5.898 | 1,258 | +0.03(+0.59%) |
Feb 14, 2024 | 5.839 | 5.864 | 5.839 | 5.864 | 818 | +0.02(+0.38%) |
Feb 13, 2024 | 5.743 | 5.871 | 5.743 | 5.841 | 19,064 | -0.07(-1.16%) |
Feb 12, 2024 | 5.930 | 5.939 | 5.900 | 5.910 | 5,743 | -0.00(-0.08%) |
Feb 09, 2024 | 5.904 | 5.930 | 5.904 | 5.915 | 2,208 | -0.00(-0.08%) |
Feb 08, 2024 | 5.920 | 5.930 | 5.910 | 5.920 | 12,051 | -0.02(-0.33%) |
Feb 07, 2024 | 5.931 | 5.969 | 5.930 | 5.939 | 3,914 | +0.01(+0.17%) |
Feb 06, 2024 | 5.944 | 5.944 | 5.920 | 5.930 | 3,596 | +0.02(+0.33%) |
Feb 05, 2024 | 5.930 | 5.939 | 5.910 | 5.910 | 2,959 | -0.01(-0.17%) |
Feb 02, 2024 | 5.989 | 5.989 | 5.920 | 5.920 | 3,820 | -0.06(-1.08%) |