Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 5.335 | 5.500 | 5.170 | 5.368 | 4,420 | +0.28(+5.44%) |
Apr 22, 2024 | 5.260 | 5.430 | 5.091 | 5.091 | 1,814 | -0.03(-0.57%) |
Apr 19, 2024 | 5.250 | 5.250 | 5.090 | 5.120 | 4,121 | +0.07(+1.39%) |
Apr 18, 2024 | 5.110 | 5.220 | 5.001 | 5.050 | 8,606 | +0.09(+1.81%) |
Apr 17, 2024 | 4.879 | 5.140 | 4.879 | 4.960 | 14,528 | -0.11(-2.17%) |
Apr 16, 2024 | 5.150 | 5.220 | 5.070 | 5.070 | 3,984 | -0.19(-3.70%) |
Apr 15, 2024 | 5.215 | 5.378 | 5.215 | 5.265 | 4,476 | -0.03(-0.51%) |
Apr 12, 2024 | 5.330 | 5.330 | 5.280 | 5.292 | 3,784 | -0.16(-2.90%) |
Apr 11, 2024 | 5.321 | 5.600 | 5.321 | 5.450 | 2,491 | +0.07(+1.30%) |
Apr 10, 2024 | 5.322 | 5.600 | 5.322 | 5.380 | 2,732 | -0.12(-2.18%) |
Apr 09, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 335 | +0.00(+0.02%) |
Apr 08, 2024 | 5.500 | 5.500 | 5.371 | 5.499 | 2,602 | -0.20(-3.53%) |
Apr 05, 2024 | 5.720 | 5.720 | 5.630 | 5.700 | 16,883 | -0.10(-1.72%) |
Apr 04, 2024 | 5.740 | 5.880 | 5.740 | 5.800 | 12,809 | -0.01(-0.17%) |
Apr 03, 2024 | 5.700 | 5.810 | 5.700 | 5.810 | 15,940 | +0.06(+1.04%) |
Apr 02, 2024 | 5.865 | 5.865 | 5.750 | 5.750 | 1,359 | -0.15(-2.54%) |
Apr 01, 2024 | 5.770 | 6.030 | 5.770 | 5.900 | 9,014 | +0.00(+0.00%) |
Mar 28, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 7,012 | +0.08(+1.37%) |
Mar 27, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 645 | -0.13(-2.18%) |
Mar 26, 2024 | 6.057 | 6.057 | 5.950 | 5.950 | 1,988 | +0.00(+0.08%) |
Mar 25, 2024 | 5.940 | 5.945 | 5.940 | 5.945 | 1,888 | +0.08(+1.45%) |
Mar 22, 2024 | 5.700 | 5.986 | 5.700 | 5.860 | 7,480 | -0.15(-2.50%) |
Mar 21, 2024 | 6.010 | 6.150 | 5.890 | 6.010 | 4,985 | -0.02(-0.25%) |
Mar 20, 2024 | 5.965 | 6.025 | 5.870 | 6.025 | 613 | -0.06(-1.07%) |
Mar 19, 2024 | 6.040 | 6.100 | 6.020 | 6.090 | 4,658 | -0.11(-1.77%) |
Mar 18, 2024 | 6.235 | 6.272 | 6.050 | 6.200 | 3,918 | -0.11(-1.74%) |
Mar 15, 2024 | 6.044 | 6.440 | 6.040 | 6.310 | 5,602 | -0.03(-0.47%) |
Mar 14, 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 3,079 | -0.27(-4.08%) |
Mar 13, 2024 | 6.640 | 6.840 | 6.610 | 6.610 | 5,981 | +0.11(+1.69%) |
Mar 12, 2024 | 6.500 | 6.620 | 6.500 | 6.500 | 2,954 | +0.34(+5.52%) |
Mar 11, 2024 | 6.295 | 6.295 | 6.160 | 6.160 | 3,745 | +0.13(+2.09%) |
Mar 08, 2024 | 6.180 | 6.180 | 6.034 | 6.034 | 22,338 | -0.12(-1.89%) |
Mar 07, 2024 | 6.330 | 6.330 | 6.135 | 6.150 | 3,891 | -0.34(-5.31%) |
Mar 06, 2024 | 6.350 | 6.495 | 6.350 | 6.495 | 5,514 | -0.07(-1.14%) |
Mar 05, 2024 | 6.140 | 6.570 | 6.140 | 6.570 | 6,011 | -0.02(-0.31%) |
Mar 04, 2024 | 6.540 | 6.590 | 6.345 | 6.590 | 1,300 | +0.05(+0.76%) |
Mar 01, 2024 | 6.520 | 6.600 | 6.520 | 6.540 | 3,142 | +0.01(+0.15%) |
Feb 29, 2024 | 6.660 | 6.660 | 6.500 | 6.530 | 3,267 | -0.40(-5.77%) |
Feb 28, 2024 | 6.930 | 6.930 | 6.914 | 6.930 | 1,283 | +0.04(+0.58%) |
Feb 27, 2024 | 6.775 | 6.950 | 6.716 | 6.890 | 4,060 | +0.06(+0.88%) |
Feb 26, 2024 | 7.150 | 7.150 | 6.830 | 6.830 | 7,438 | -0.12(-1.73%) |
Feb 23, 2024 | 7.100 | 7.100 | 6.872 | 6.950 | 7,007 | +0.07(+1.02%) |
Feb 22, 2024 | 6.865 | 6.880 | 6.865 | 6.880 | 3,889 | +0.13(+1.99%) |
Feb 21, 2024 | 6.590 | 6.746 | 6.590 | 6.746 | 2,285 | -0.10(-1.52%) |
Feb 20, 2024 | 6.766 | 6.850 | 6.745 | 6.850 | 3,179 | +0.02(+0.30%) |
Feb 16, 2024 | 6.755 | 6.850 | 6.736 | 6.829 | 15,093 | +0.16(+2.39%) |
Feb 15, 2024 | 6.620 | 6.690 | 6.615 | 6.670 | 9,095 | +0.05(+0.75%) |
Feb 14, 2024 | 6.605 | 6.620 | 6.355 | 6.620 | 9,196 | +0.09(+1.38%) |
Feb 13, 2024 | 6.550 | 6.570 | 6.420 | 6.530 | 6,183 | -0.12(-1.88%) |
Feb 12, 2024 | 6.785 | 6.840 | 6.635 | 6.655 | 27,279 | +0.11(+1.60%) |
Feb 09, 2024 | 6.500 | 6.550 | 6.450 | 6.550 | 25,321 | +0.03(+0.49%) |
Feb 08, 2024 | 6.650 | 6.650 | 6.502 | 6.518 | 2,562 | -0.15(-2.28%) |
Feb 07, 2024 | 6.630 | 6.690 | 6.600 | 6.670 | 19,189 | +0.08(+1.14%) |
Feb 06, 2024 | 6.620 | 6.630 | 6.560 | 6.595 | 11,444 | +0.21(+3.21%) |
Feb 05, 2024 | 6.310 | 6.400 | 6.310 | 6.390 | 12,647 | +0.05(+0.79%) |
Feb 02, 2024 | 6.300 | 6.340 | 6.260 | 6.340 | 4,920 | -0.12(-1.86%) |