Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.550 | 5.593 | 5.550 | 5.593 | 452 | +0.03(+0.60%) |
Apr 24, 2024 | 5.600 | 5.610 | 5.550 | 5.560 | 1,897 | +0.06(+1.09%) |
Apr 23, 2024 | 5.555 | 5.555 | 5.500 | 5.500 | 1,866 | +0.00(+0.00%) |
Apr 22, 2024 | 5.520 | 5.520 | 5.470 | 5.500 | 21,011 | -0.18(-3.17%) |
Apr 19, 2024 | 5.450 | 5.680 | 5.450 | 5.680 | 1,307 | +0.23(+4.22%) |
Apr 18, 2024 | 5.450 | 5.460 | 5.450 | 5.450 | 835 | -0.13(-2.32%) |
Apr 17, 2024 | 5.560 | 5.580 | 5.560 | 5.580 | 2,451 | +0.15(+2.75%) |
Apr 16, 2024 | 5.824 | 5.824 | 5.430 | 5.430 | 6,783 | +0.00(+0.00%) |
Apr 15, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 2,331 | -0.04(-0.73%) |
Apr 12, 2024 | 5.490 | 5.490 | 5.430 | 5.470 | 2,063 | -0.16(-2.83%) |
Apr 11, 2024 | 5.629 | 5.629 | 5.629 | 5.629 | 365 | -0.02(-0.35%) |
Apr 10, 2024 | 5.629 | 5.978 | 5.629 | 5.649 | 2,442 | -0.08(-1.39%) |
Apr 09, 2024 | 5.540 | 5.729 | 5.540 | 5.729 | 17,545 | -0.05(-0.95%) |
Apr 08, 2024 | 5.669 | 5.784 | 5.580 | 5.784 | 24,394 | +0.03(+0.52%) |
Apr 05, 2024 | 5.669 | 5.754 | 5.669 | 5.754 | 507 | -0.00(-0.09%) |
Apr 04, 2024 | 5.729 | 5.809 | 5.719 | 5.759 | 7,177 | +0.02(+0.35%) |
Apr 03, 2024 | 5.729 | 5.739 | 5.729 | 5.739 | 1,356 | -0.12(-2.04%) |
Apr 02, 2024 | 5.803 | 5.898 | 5.729 | 5.859 | 4,445 | -0.01(-0.17%) |
Apr 01, 2024 | 5.729 | 5.898 | 5.729 | 5.868 | 1,866 | +0.12(+2.08%) |
Mar 28, 2024 | 5.769 | 5.769 | 5.729 | 5.749 | 3,138 | -0.02(-0.35%) |
Mar 27, 2024 | 5.749 | 5.779 | 5.749 | 5.769 | 1,080 | -0.09(-1.49%) |
Mar 26, 2024 | 5.709 | 5.856 | 5.709 | 5.856 | 3,419 | +0.06(+0.96%) |
Mar 25, 2024 | 5.908 | 5.908 | 5.801 | 5.801 | 508 | -0.16(-2.64%) |
Mar 22, 2024 | 6.018 | 6.018 | 5.868 | 5.958 | 2,758 | -0.09(-1.48%) |
Mar 21, 2024 | 5.639 | 6.048 | 5.639 | 6.048 | 3,938 | +0.32(+5.57%) |
Mar 20, 2024 | 5.669 | 5.729 | 5.450 | 5.729 | 16,505 | -0.02(-0.35%) |
Mar 19, 2024 | 5.759 | 5.938 | 5.749 | 5.749 | 3,792 | -0.05(-0.86%) |
Mar 18, 2024 | 6.048 | 6.048 | 5.799 | 5.799 | 10,317 | -0.31(-5.06%) |
Mar 15, 2024 | 5.868 | 6.108 | 5.821 | 6.108 | 10,412 | +0.13(+2.17%) |
Mar 14, 2024 | 5.659 | 5.988 | 5.629 | 5.978 | 15,763 | +0.32(+5.63%) |
Mar 13, 2024 | 5.689 | 5.802 | 5.659 | 5.659 | 16,745 | +0.03(+0.53%) |
Mar 12, 2024 | 5.570 | 5.729 | 5.570 | 5.629 | 40,101 | -0.01(-0.26%) |
Mar 11, 2024 | 5.530 | 5.664 | 5.490 | 5.644 | 37,935 | +0.16(+3.00%) |
Mar 08, 2024 | 5.535 | 5.535 | 5.480 | 5.480 | 4,164 | -0.07(-1.35%) |
Mar 07, 2024 | 5.530 | 5.555 | 5.480 | 5.555 | 27,839 | +0.06(+1.18%) |
Mar 06, 2024 | 5.449 | 5.530 | 5.449 | 5.490 | 1,587 | -0.04(-0.72%) |
Mar 05, 2024 | 5.420 | 5.555 | 5.420 | 5.530 | 5,813 | +0.18(+3.35%) |
Mar 04, 2024 | 5.281 | 5.430 | 5.281 | 5.350 | 29,585 | +0.06(+1.13%) |
Mar 01, 2024 | 5.281 | 5.311 | 5.281 | 5.291 | 10,659 | +0.01(+0.19%) |
Feb 29, 2024 | 5.291 | 5.291 | 5.281 | 5.281 | 1,157 | +0.00(+0.00%) |
Feb 28, 2024 | 5.281 | 5.380 | 5.281 | 5.281 | 11,131 | +0.00(+0.00%) |
Feb 27, 2024 | 5.281 | 5.291 | 5.281 | 5.281 | 2,127 | -0.01(-0.19%) |
Feb 26, 2024 | 5.307 | 5.307 | 5.281 | 5.291 | 1,794 | +0.01(+0.19%) |
Feb 23, 2024 | 5.291 | 5.293 | 5.281 | 5.281 | 1,051 | -0.01(-0.19%) |
Feb 22, 2024 | 5.291 | 5.306 | 5.281 | 5.291 | 11,655 | -0.00(-0.03%) |
Feb 21, 2024 | 5.285 | 5.292 | 5.281 | 5.292 | 1,296 | -0.09(-1.64%) |
Feb 20, 2024 | 5.281 | 5.380 | 5.231 | 5.380 | 3,001 | +0.15(+2.86%) |
Feb 16, 2024 | 5.256 | 5.355 | 5.231 | 5.231 | 1,304 | -0.05(-0.94%) |
Feb 15, 2024 | 5.311 | 5.370 | 5.261 | 5.281 | 2,622 | +0.00(+0.00%) |
Feb 14, 2024 | 5.314 | 5.314 | 5.231 | 5.281 | 10,620 | +0.05(+0.95%) |
Feb 13, 2024 | 5.301 | 5.330 | 5.231 | 5.231 | 713 | -0.12(-2.23%) |
Feb 12, 2024 | 5.380 | 5.380 | 5.281 | 5.350 | 3,974 | +0.00(+0.00%) |
Feb 09, 2024 | 5.530 | 5.580 | 5.231 | 5.350 | 11,205 | -0.05(-0.93%) |
Feb 08, 2024 | 5.410 | 5.410 | 5.401 | 5.401 | 839 | +0.11(+1.98%) |
Feb 07, 2024 | 5.570 | 5.580 | 5.296 | 5.296 | 2,231 | -0.27(-4.92%) |
Feb 06, 2024 | 5.231 | 5.570 | 5.231 | 5.570 | 9,790 | +0.36(+6.88%) |
Feb 05, 2024 | 5.181 | 5.211 | 5.091 | 5.211 | 6,570 | +0.03(+0.58%) |