Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 6.230 | 6.295 | 6.230 | 6.230 | 4,600 | -0.27(-4.15%) |
Apr 23, 2024 | 6.600 | 6.700 | 6.430 | 6.500 | 22,273 | +0.28(+4.50%) |
Apr 22, 2024 | 5.760 | 6.220 | 5.760 | 6.220 | 11,509 | +0.02(+0.32%) |
Apr 19, 2024 | 6.342 | 6.342 | 6.180 | 6.200 | 14,785 | -0.15(-2.42%) |
Apr 18, 2024 | 6.300 | 6.354 | 6.290 | 6.354 | 3,544 | -0.06(-0.88%) |
Apr 17, 2024 | 6.410 | 6.500 | 6.410 | 6.410 | 3,095 | -0.07(-1.08%) |
Apr 16, 2024 | 6.530 | 6.600 | 6.480 | 6.480 | 4,588 | -0.31(-4.57%) |
Apr 15, 2024 | 6.850 | 6.930 | 6.710 | 6.790 | 16,785 | +0.01(+0.15%) |
Apr 12, 2024 | 6.780 | 6.850 | 6.700 | 6.780 | 10,177 | +0.13(+1.95%) |
Apr 11, 2024 | 6.000 | 6.660 | 6.000 | 6.650 | 15,291 | +0.52(+8.39%) |
Apr 10, 2024 | 6.070 | 6.140 | 6.070 | 6.135 | 7,840 | -0.04(-0.73%) |
Apr 09, 2024 | 6.290 | 6.290 | 6.154 | 6.180 | 38,601 | +0.03(+0.49%) |
Apr 08, 2024 | 6.282 | 6.300 | 6.150 | 6.150 | 16,241 | +0.00(+0.00%) |
Apr 05, 2024 | 6.200 | 6.225 | 6.150 | 6.150 | 7,484 | -0.22(-3.45%) |
Apr 04, 2024 | 6.420 | 6.630 | 6.370 | 6.370 | 4,928 | -0.15(-2.30%) |
Apr 03, 2024 | 6.290 | 6.540 | 6.290 | 6.520 | 16,294 | +0.36(+5.84%) |
Apr 02, 2024 | 5.980 | 6.230 | 5.980 | 6.160 | 9,555 | +0.18(+3.01%) |
Apr 01, 2024 | 6.250 | 6.400 | 5.620 | 5.980 | 43,641 | -0.61(-9.26%) |
Mar 28, 2024 | 6.944 | 6.944 | 6.534 | 6.591 | 11,566 | -0.21(-3.08%) |
Mar 27, 2024 | 6.850 | 6.910 | 6.700 | 6.800 | 25,215 | -0.36(-5.03%) |
Mar 26, 2024 | 7.045 | 7.370 | 6.930 | 7.160 | 20,751 | +0.23(+3.32%) |
Mar 25, 2024 | 6.692 | 6.930 | 6.630 | 6.930 | 15,505 | +0.18(+2.67%) |
Mar 22, 2024 | 6.800 | 6.880 | 6.750 | 6.750 | 9,306 | +0.00(+0.00%) |
Mar 21, 2024 | 6.510 | 6.895 | 6.510 | 6.750 | 84,642 | +0.26(+4.01%) |
Mar 20, 2024 | 6.000 | 6.500 | 5.980 | 6.490 | 48,602 | +0.49(+8.17%) |
Mar 19, 2024 | 6.030 | 6.050 | 5.870 | 6.000 | 56,951 | -0.23(-3.72%) |
Mar 18, 2024 | 6.110 | 6.480 | 6.100 | 6.232 | 58,062 | +0.27(+4.45%) |
Mar 15, 2024 | 5.150 | 6.060 | 4.960 | 5.966 | 138,575 | +0.70(+13.21%) |
Mar 14, 2024 | 5.285 | 5.310 | 5.260 | 5.270 | 1,506 | -0.02(-0.38%) |
Mar 13, 2024 | 5.440 | 5.440 | 5.256 | 5.290 | 8,175 | +0.00(+0.00%) |
Mar 12, 2024 | 5.340 | 5.400 | 5.200 | 5.290 | 51,580 | -0.03(-0.56%) |
Mar 11, 2024 | 5.344 | 5.400 | 5.298 | 5.320 | 7,289 | +0.06(+1.14%) |
Mar 08, 2024 | 5.370 | 5.420 | 5.214 | 5.260 | 17,571 | -0.16(-2.95%) |
Mar 07, 2024 | 5.350 | 5.470 | 5.320 | 5.420 | 6,512 | +0.11(+2.07%) |
Mar 06, 2024 | 5.350 | 5.350 | 5.310 | 5.310 | 11,085 | +0.09(+1.72%) |
Mar 05, 2024 | 5.260 | 5.282 | 5.220 | 5.220 | 11,607 | -0.07(-1.32%) |
Mar 04, 2024 | 5.317 | 5.370 | 5.290 | 5.290 | 12,930 | -0.01(-0.19%) |
Mar 01, 2024 | 5.273 | 5.300 | 5.273 | 5.300 | 3,758 | +0.09(+1.73%) |
Feb 29, 2024 | 5.310 | 5.360 | 5.060 | 5.210 | 30,888 | -0.10(-1.96%) |
Feb 28, 2024 | 5.580 | 5.580 | 5.314 | 5.314 | 11,316 | -0.31(-5.57%) |
Feb 27, 2024 | 5.430 | 5.730 | 5.430 | 5.627 | 57,761 | +0.28(+5.14%) |
Feb 26, 2024 | 5.400 | 5.400 | 5.352 | 5.352 | 6,534 | -0.05(-0.89%) |
Feb 23, 2024 | 5.376 | 5.410 | 5.326 | 5.400 | 25,710 | +0.00(+0.00%) |
Feb 22, 2024 | 5.400 | 5.510 | 5.388 | 5.400 | 41,387 | +0.01(+0.19%) |
Feb 21, 2024 | 5.473 | 5.580 | 5.370 | 5.390 | 19,867 | -0.15(-2.66%) |
Feb 20, 2024 | 5.670 | 5.670 | 5.412 | 5.537 | 33,499 | -0.13(-2.34%) |
Feb 16, 2024 | 5.545 | 5.770 | 5.545 | 5.670 | 38,554 | +0.29(+5.39%) |
Feb 15, 2024 | 5.370 | 5.445 | 5.240 | 5.380 | 20,118 | +0.13(+2.48%) |
Feb 14, 2024 | 5.060 | 5.263 | 4.900 | 5.250 | 49,440 | +0.37(+7.58%) |
Feb 13, 2024 | 4.860 | 4.886 | 4.860 | 4.880 | 3,980 | -0.01(-0.20%) |
Feb 12, 2024 | 4.900 | 4.950 | 4.890 | 4.890 | 11,787 | +0.15(+3.11%) |
Feb 09, 2024 | 4.966 | 4.966 | 4.742 | 4.742 | 27,044 | -0.26(-5.15%) |
Feb 08, 2024 | 4.990 | 5.000 | 4.920 | 5.000 | 19,909 | +0.14(+2.88%) |
Feb 07, 2024 | 5.000 | 5.000 | 4.720 | 4.860 | 29,882 | -0.10(-2.02%) |
Feb 06, 2024 | 5.000 | 5.050 | 4.960 | 4.960 | 14,043 | +0.01(+0.20%) |
Feb 05, 2024 | 4.900 | 4.950 | 4.896 | 4.950 | 5,755 | +0.23(+4.76%) |
Feb 02, 2024 | 4.410 | 4.780 | 4.410 | 4.725 | 26,385 | +0.31(+7.14%) |