Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.687 | 5.694 | 5.536 | 5.536 | 557,991 | -0.17(-2.92%) |
Apr 29, 2024 | 5.649 | 5.747 | 5.634 | 5.702 | 476,084 | +0.03(+0.53%) |
Apr 26, 2024 | 5.573 | 5.706 | 5.573 | 5.672 | 749,740 | +0.11(+2.04%) |
Apr 25, 2024 | 5.528 | 5.566 | 5.479 | 5.558 | 556,980 | +0.04(+0.68%) |
Apr 24, 2024 | 5.505 | 5.528 | 5.452 | 5.520 | 525,385 | +0.02(+0.27%) |
Apr 23, 2024 | 5.445 | 5.562 | 5.430 | 5.505 | 491,233 | +0.05(+0.83%) |
Apr 22, 2024 | 5.490 | 5.517 | 5.422 | 5.460 | 555,939 | -0.03(-0.55%) |
Apr 19, 2024 | 5.347 | 5.494 | 5.309 | 5.490 | 670,232 | +0.15(+2.83%) |
Apr 18, 2024 | 5.430 | 5.475 | 5.339 | 5.339 | 572,646 | -0.09(-1.67%) |
Apr 17, 2024 | 5.483 | 5.543 | 5.418 | 5.430 | 668,263 | -0.05(-0.97%) |
Apr 16, 2024 | 5.460 | 5.490 | 5.392 | 5.483 | 530,706 | -0.01(-0.14%) |
Apr 15, 2024 | 5.498 | 5.566 | 5.464 | 5.490 | 542,987 | +0.00(+0.00%) |
Apr 12, 2024 | 5.664 | 5.717 | 5.471 | 5.490 | 640,035 | -0.13(-2.29%) |
Apr 11, 2024 | 5.505 | 5.657 | 5.498 | 5.619 | 740,154 | +0.16(+2.91%) |
Apr 10, 2024 | 5.407 | 5.505 | 5.377 | 5.460 | 1,070,129 | +0.05(+0.84%) |
Apr 09, 2024 | 5.573 | 5.581 | 5.388 | 5.415 | 1,252,020 | -0.17(-2.98%) |
Apr 08, 2024 | 5.664 | 5.667 | 5.524 | 5.581 | 744,127 | -0.08(-1.34%) |
Apr 05, 2024 | 5.762 | 5.808 | 5.641 | 5.657 | 742,306 | -0.06(-1.06%) |
Apr 04, 2024 | 5.868 | 5.880 | 5.710 | 5.717 | 853,905 | -0.14(-2.33%) |
Apr 03, 2024 | 5.679 | 5.883 | 5.679 | 5.853 | 876,440 | +0.19(+3.34%) |
Apr 02, 2024 | 5.672 | 5.679 | 5.607 | 5.664 | 810,099 | -0.01(-0.13%) |
Apr 01, 2024 | 5.536 | 5.702 | 5.532 | 5.672 | 1,022,481 | +0.17(+3.02%) |
Mar 28, 2024 | 5.475 | 5.505 | 5.505 | 5.505 | 461,492 | +0.03(+0.55%) |
Mar 27, 2024 | 5.460 | 5.498 | 5.415 | 5.475 | 453,875 | +0.02(+0.42%) |
Mar 26, 2024 | 5.520 | 5.539 | 5.422 | 5.452 | 865,120 | -0.07(-1.23%) |
Mar 25, 2024 | 5.566 | 5.625 | 5.520 | 5.520 | 556,098 | -0.02(-0.27%) |
Mar 22, 2024 | 5.626 | 5.626 | 5.505 | 5.536 | 481,528 | -0.09(-1.61%) |
Mar 21, 2024 | 5.596 | 5.691 | 5.589 | 5.626 | 716,627 | +0.04(+0.68%) |
Mar 20, 2024 | 5.498 | 5.596 | 5.430 | 5.589 | 627,752 | +0.04(+0.68%) |
Mar 19, 2024 | 5.460 | 5.581 | 5.422 | 5.551 | 591,982 | +0.08(+1.52%) |
Mar 18, 2024 | 5.468 | 5.490 | 5.399 | 5.468 | 770,415 | +0.01(+0.14%) |
Mar 15, 2024 | 5.505 | 5.551 | 5.437 | 5.460 | 1,289,600 | -0.04(-0.69%) |
Mar 14, 2024 | 5.437 | 5.513 | 5.371 | 5.498 | 702,629 | +0.07(+1.25%) |
Mar 13, 2024 | 5.369 | 5.460 | 5.358 | 5.430 | 794,301 | +0.06(+1.13%) |
Mar 12, 2024 | 5.392 | 5.437 | 5.362 | 5.369 | 469,617 | -0.04(-0.70%) |
Mar 11, 2024 | 5.422 | 5.430 | 5.362 | 5.407 | 871,870 | -0.02(-0.42%) |
Mar 08, 2024 | 5.460 | 5.479 | 5.392 | 5.430 | 645,191 | -0.05(-0.83%) |
Mar 07, 2024 | 5.445 | 5.502 | 5.418 | 5.475 | 564,426 | +0.02(+0.42%) |
Mar 06, 2024 | 5.513 | 5.528 | 5.415 | 5.452 | 730,660 | -0.04(-0.69%) |
Mar 05, 2024 | 5.520 | 5.604 | 5.475 | 5.490 | 789,753 | -0.03(-0.55%) |
Mar 04, 2024 | 5.770 | 5.785 | 5.502 | 5.520 | 963,305 | -0.23(-4.07%) |
Mar 01, 2024 | 5.755 | 5.831 | 5.725 | 5.755 | 1,085,728 | +0.03(+0.53%) |
Feb 29, 2024 | 5.702 | 5.766 | 5.660 | 5.725 | 888,689 | +0.05(+0.93%) |
Feb 28, 2024 | 5.626 | 5.736 | 5.619 | 5.672 | 805,086 | +0.05(+0.81%) |
Feb 27, 2024 | 5.717 | 5.728 | 5.577 | 5.626 | 1,209,561 | -0.08(-1.33%) |
Feb 26, 2024 | 5.536 | 5.744 | 5.528 | 5.702 | 1,574,842 | +0.17(+3.01%) |
Feb 23, 2024 | 5.490 | 5.580 | 5.347 | 5.536 | 1,493,165 | +0.05(+0.83%) |
Feb 22, 2024 | 6.065 | 6.077 | 5.324 | 5.490 | 4,152,320 | -0.74(-11.89%) |
Feb 21, 2024 | 6.012 | 6.326 | 5.997 | 6.231 | 1,912,981 | +0.23(+3.91%) |
Feb 20, 2024 | 6.194 | 6.194 | 5.974 | 5.997 | 850,124 | -0.23(-3.65%) |
Feb 16, 2024 | 6.352 | 6.405 | 6.216 | 6.224 | 698,623 | -0.10(-1.56%) |
Feb 15, 2024 | 6.194 | 6.345 | 6.110 | 6.322 | 743,003 | +0.12(+1.95%) |
Feb 14, 2024 | 6.201 | 6.224 | 6.095 | 6.201 | 685,422 | +0.06(+0.99%) |
Feb 13, 2024 | 6.194 | 6.231 | 6.118 | 6.141 | 632,732 | -0.08(-1.34%) |
Feb 12, 2024 | 6.095 | 6.262 | 6.095 | 6.224 | 703,085 | +0.14(+2.24%) |
Feb 09, 2024 | 6.141 | 6.163 | 6.050 | 6.088 | 548,978 | -0.05(-0.86%) |
Feb 08, 2024 | 6.088 | 6.194 | 6.076 | 6.141 | 741,888 | -0.10(-1.58%) |
Feb 07, 2024 | 6.201 | 6.299 | 6.088 | 6.239 | 774,746 | +0.02(+0.36%) |
Feb 06, 2024 | 6.375 | 6.436 | 6.209 | 6.216 | 821,373 | -0.21(-3.29%) |
Feb 05, 2024 | 6.594 | 6.609 | 6.367 | 6.428 | 1,377,393 | -0.20(-2.97%) |
Feb 02, 2024 | 6.693 | 6.798 | 6.594 | 6.625 | 989,092 | -0.11(-1.57%) |