Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 5.320 | 5.380 | 5.310 | 5.310 | 52,441 | +0.00(+0.00%) |
Apr 19, 2024 | 5.330 | 5.390 | 5.290 | 5.310 | 134,891 | -0.05(-0.93%) |
Apr 18, 2024 | 5.280 | 5.375 | 5.260 | 5.360 | 163,382 | +0.12(+2.29%) |
Apr 17, 2024 | 5.320 | 5.340 | 5.220 | 5.240 | 203,543 | -0.12(-2.24%) |
Apr 16, 2024 | 5.400 | 5.430 | 5.320 | 5.360 | 318,534 | -0.10(-1.83%) |
Apr 15, 2024 | 5.550 | 5.576 | 5.430 | 5.460 | 165,879 | -0.14(-2.50%) |
Apr 12, 2024 | 5.660 | 5.687 | 5.570 | 5.600 | 255,630 | -0.13(-2.27%) |
Apr 11, 2024 | 5.700 | 5.770 | 5.670 | 5.730 | 195,237 | -0.03(-0.52%) |
Apr 10, 2024 | 5.870 | 5.910 | 5.710 | 5.760 | 426,308 | -0.19(-3.19%) |
Apr 09, 2024 | 5.940 | 6.200 | 5.920 | 5.950 | 295,645 | +0.01(+0.17%) |
Apr 08, 2024 | 6.070 | 6.090 | 5.900 | 5.940 | 79,104 | -0.15(-2.46%) |
Apr 05, 2024 | 6.150 | 6.160 | 6.000 | 6.090 | 87,229 | -0.06(-0.98%) |
Apr 04, 2024 | 6.010 | 6.380 | 6.010 | 6.150 | 272,606 | +0.14(+2.33%) |
Apr 03, 2024 | 5.860 | 6.100 | 5.770 | 6.010 | 709,159 | +0.29(+5.07%) |
Apr 02, 2024 | 5.600 | 5.840 | 5.570 | 5.720 | 201,001 | +0.25(+4.57%) |
Apr 01, 2024 | 5.530 | 5.620 | 5.430 | 5.470 | 213,073 | +0.04(+0.74%) |
Mar 28, 2024 | 5.270 | 5.450 | 5.270 | 5.430 | 95,948 | +0.14(+2.74%) |
Mar 27, 2024 | 5.290 | 5.320 | 5.253 | 5.285 | 113,435 | +0.00(+0.09%) |
Mar 26, 2024 | 5.420 | 5.450 | 5.260 | 5.280 | 115,473 | -0.15(-2.76%) |
Mar 25, 2024 | 5.420 | 5.495 | 5.400 | 5.430 | 72,016 | -0.06(-1.00%) |
Mar 22, 2024 | 5.530 | 5.550 | 5.410 | 5.485 | 85,221 | -0.08(-1.53%) |
Mar 21, 2024 | 5.690 | 5.720 | 5.550 | 5.570 | 92,214 | -0.11(-1.94%) |
Mar 20, 2024 | 5.510 | 5.690 | 5.510 | 5.680 | 91,143 | +0.17(+3.09%) |
Mar 19, 2024 | 5.550 | 5.550 | 5.480 | 5.510 | 61,650 | -0.05(-0.90%) |
Mar 18, 2024 | 5.600 | 5.630 | 5.510 | 5.560 | 106,538 | -0.01(-0.18%) |
Mar 15, 2024 | 5.520 | 5.580 | 5.475 | 5.570 | 78,159 | +0.02(+0.36%) |
Mar 14, 2024 | 5.470 | 5.690 | 5.394 | 5.550 | 168,432 | +0.07(+1.28%) |
Mar 13, 2024 | 5.570 | 5.610 | 5.450 | 5.480 | 153,204 | -0.07(-1.26%) |
Mar 12, 2024 | 5.550 | 5.617 | 5.545 | 5.550 | 82,643 | -0.02(-0.36%) |
Mar 11, 2024 | 5.620 | 5.642 | 5.550 | 5.570 | 93,688 | -0.07(-1.24%) |
Mar 08, 2024 | 5.610 | 5.680 | 5.590 | 5.640 | 106,795 | +0.02(+0.36%) |
Mar 07, 2024 | 5.750 | 5.800 | 5.600 | 5.620 | 90,773 | -0.15(-2.60%) |
Mar 06, 2024 | 5.750 | 5.800 | 5.630 | 5.770 | 419,914 | +0.17(+3.04%) |
Mar 05, 2024 | 5.770 | 5.770 | 5.570 | 5.600 | 151,367 | -0.20(-3.45%) |
Mar 04, 2024 | 5.900 | 5.940 | 5.730 | 5.800 | 275,054 | -0.07(-1.19%) |
Mar 01, 2024 | 5.820 | 5.895 | 5.817 | 5.870 | 117,856 | +0.04(+0.69%) |
Feb 29, 2024 | 5.900 | 6.020 | 5.830 | 5.830 | 207,629 | +0.01(+0.17%) |
Feb 28, 2024 | 5.860 | 5.930 | 5.820 | 5.820 | 150,435 | -0.09(-1.52%) |
Feb 27, 2024 | 6.000 | 6.000 | 5.850 | 5.910 | 189,103 | -0.09(-1.50%) |
Feb 26, 2024 | 6.160 | 6.181 | 5.770 | 6.000 | 658,217 | -0.33(-5.21%) |
Feb 23, 2024 | 6.290 | 6.340 | 6.238 | 6.330 | 91,829 | +0.01(+0.16%) |
Feb 22, 2024 | 6.340 | 6.410 | 6.300 | 6.320 | 93,649 | +0.02(+0.32%) |
Feb 21, 2024 | 6.220 | 6.330 | 6.200 | 6.300 | 120,023 | +0.08(+1.29%) |
Feb 20, 2024 | 6.280 | 6.340 | 6.210 | 6.220 | 100,088 | -0.10(-1.50%) |
Feb 16, 2024 | 6.400 | 6.420 | 6.250 | 6.315 | 137,995 | -0.12(-1.94%) |
Feb 15, 2024 | 6.520 | 6.560 | 6.420 | 6.440 | 75,804 | -0.06(-0.92%) |
Feb 14, 2024 | 6.560 | 6.600 | 6.490 | 6.500 | 312,253 | +0.00(+0.00%) |
Feb 13, 2024 | 6.380 | 6.510 | 6.380 | 6.500 | 142,875 | -0.01(-0.15%) |
Feb 12, 2024 | 6.480 | 6.550 | 6.470 | 6.510 | 155,315 | +0.01(+0.15%) |
Feb 09, 2024 | 6.500 | 6.550 | 6.440 | 6.500 | 250,983 | -0.01(-0.15%) |
Feb 08, 2024 | 6.500 | 6.570 | 6.470 | 6.510 | 160,832 | +0.08(+1.24%) |
Feb 07, 2024 | 6.450 | 6.460 | 6.350 | 6.430 | 190,467 | -0.07(-1.08%) |
Feb 06, 2024 | 6.290 | 6.500 | 6.250 | 6.500 | 146,672 | +0.25(+4.00%) |
Feb 05, 2024 | 6.250 | 6.320 | 6.170 | 6.250 | 118,580 | -0.09(-1.42%) |
Feb 02, 2024 | 6.250 | 6.450 | 6.250 | 6.340 | 123,774 | +0.09(+1.44%) |