Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.620 | 5.770 | 5.520 | 5.750 | 2,735,758 | +0.05(+0.88%) |
Apr 29, 2024 | 5.790 | 5.845 | 5.680 | 5.700 | 1,718,700 | -0.08(-1.38%) |
Apr 26, 2024 | 5.610 | 5.825 | 5.555 | 5.780 | 3,105,236 | +0.19(+3.31%) |
Apr 25, 2024 | 5.560 | 5.650 | 5.440 | 5.595 | 3,080,870 | -0.12(-2.01%) |
Apr 24, 2024 | 5.660 | 6.010 | 5.660 | 5.710 | 8,684,561 | -0.03(-0.52%) |
Apr 23, 2024 | 5.350 | 6.010 | 5.320 | 5.740 | 5,320,752 | +0.43(+8.10%) |
Apr 22, 2024 | 5.320 | 5.380 | 5.241 | 5.310 | 832,090 | +0.00(+0.00%) |
Apr 19, 2024 | 5.250 | 5.400 | 5.240 | 5.310 | 1,231,149 | +0.00(+0.00%) |
Apr 18, 2024 | 5.320 | 5.380 | 5.280 | 5.310 | 961,866 | +0.01(+0.19%) |
Apr 17, 2024 | 5.440 | 5.485 | 5.290 | 5.300 | 784,256 | -0.07(-1.30%) |
Apr 16, 2024 | 5.410 | 5.445 | 5.320 | 5.370 | 1,138,292 | -0.10(-1.83%) |
Apr 15, 2024 | 5.640 | 5.830 | 5.470 | 5.470 | 979,467 | -0.14(-2.50%) |
Apr 12, 2024 | 5.680 | 5.730 | 5.580 | 5.610 | 1,113,121 | -0.09(-1.58%) |
Apr 11, 2024 | 5.750 | 5.820 | 5.655 | 5.700 | 1,149,575 | -0.01(-0.18%) |
Apr 10, 2024 | 5.710 | 5.840 | 5.600 | 5.710 | 2,331,652 | -0.20(-3.38%) |
Apr 09, 2024 | 5.750 | 5.930 | 5.720 | 5.910 | 887,213 | +0.17(+2.96%) |
Apr 08, 2024 | 5.650 | 5.800 | 5.630 | 5.740 | 1,115,956 | +0.12(+2.14%) |
Apr 05, 2024 | 5.700 | 5.720 | 5.590 | 5.620 | 1,367,904 | -0.08(-1.40%) |
Apr 04, 2024 | 5.860 | 5.900 | 5.690 | 5.700 | 1,244,032 | -0.11(-1.89%) |
Apr 03, 2024 | 5.820 | 5.840 | 5.700 | 5.810 | 1,123,977 | -0.03(-0.51%) |
Apr 02, 2024 | 5.810 | 5.880 | 5.720 | 5.840 | 1,755,023 | -0.08(-1.35%) |
Apr 01, 2024 | 5.940 | 6.020 | 5.825 | 5.920 | 1,125,723 | +0.02(+0.34%) |
Mar 28, 2024 | 5.870 | 5.880 | 5.880 | 5.900 | 1,709,375 | +0.03(+0.51%) |
Mar 27, 2024 | 5.900 | 6.000 | 5.810 | 5.870 | 2,049,429 | +0.08(+1.38%) |
Mar 26, 2024 | 5.956 | 5.956 | 5.780 | 5.790 | 1,545,878 | -0.10(-1.66%) |
Mar 25, 2024 | 5.897 | 5.951 | 5.873 | 5.887 | 1,082,113 | +0.02(+0.33%) |
Mar 22, 2024 | 6.209 | 6.219 | 5.868 | 5.868 | 1,885,325 | -0.32(-5.20%) |
Mar 21, 2024 | 6.190 | 6.228 | 6.063 | 6.190 | 1,505,814 | +0.08(+1.28%) |
Mar 20, 2024 | 5.956 | 6.151 | 5.915 | 6.112 | 1,016,414 | +0.10(+1.62%) |
Mar 19, 2024 | 5.946 | 6.082 | 5.926 | 6.014 | 843,414 | +0.04(+0.65%) |
Mar 18, 2024 | 6.053 | 6.102 | 5.946 | 5.975 | 796,133 | -0.09(-1.45%) |
Mar 15, 2024 | 6.034 | 6.160 | 6.019 | 6.063 | 3,315,737 | -0.02(-0.32%) |
Mar 14, 2024 | 6.043 | 6.107 | 5.975 | 6.082 | 1,388,715 | -0.01(-0.16%) |
Mar 13, 2024 | 6.053 | 6.219 | 6.053 | 6.092 | 1,264,610 | +0.02(+0.32%) |
Mar 12, 2024 | 6.307 | 6.355 | 5.712 | 6.073 | 2,457,992 | -0.26(-4.15%) |
Mar 11, 2024 | 6.365 | 6.482 | 6.302 | 6.336 | 1,433,723 | -0.06(-0.91%) |
Mar 08, 2024 | 6.472 | 6.541 | 6.355 | 6.394 | 1,491,243 | +0.01(+0.15%) |
Mar 07, 2024 | 6.433 | 6.482 | 6.355 | 6.385 | 2,150,827 | -0.01(-0.15%) |
Mar 06, 2024 | 6.297 | 6.492 | 6.292 | 6.394 | 1,457,323 | +0.17(+2.66%) |
Mar 05, 2024 | 6.307 | 6.433 | 6.173 | 6.229 | 1,923,748 | -0.16(-2.44%) |
Mar 04, 2024 | 6.287 | 6.414 | 6.170 | 6.385 | 2,370,373 | +0.14(+2.18%) |
Mar 01, 2024 | 5.800 | 6.258 | 5.683 | 6.248 | 4,867,650 | +0.54(+9.39%) |
Feb 29, 2024 | 5.624 | 5.751 | 5.234 | 5.712 | 4,256,190 | +0.12(+2.09%) |
Feb 28, 2024 | 5.342 | 5.673 | 5.342 | 5.595 | 3,619,964 | +0.19(+3.42%) |
Feb 27, 2024 | 5.468 | 5.595 | 5.385 | 5.410 | 2,092,807 | -0.02(-0.36%) |
Feb 26, 2024 | 5.498 | 5.581 | 5.264 | 5.429 | 2,858,082 | -0.16(-2.79%) |
Feb 23, 2024 | 5.498 | 5.615 | 5.395 | 5.585 | 2,704,597 | +0.07(+1.24%) |
Feb 22, 2024 | 5.517 | 5.576 | 5.420 | 5.517 | 3,735,017 | +0.02(+0.35%) |
Feb 21, 2024 | 5.390 | 5.507 | 5.303 | 5.498 | 3,096,419 | +0.07(+1.26%) |
Feb 20, 2024 | 4.952 | 5.594 | 4.903 | 5.429 | 3,967,762 | +0.46(+9.22%) |
Feb 16, 2024 | 4.971 | 5.039 | 4.893 | 4.971 | 1,691,382 | -0.13(-2.49%) |
Feb 15, 2024 | 4.981 | 5.113 | 4.968 | 5.098 | 1,337,690 | +0.18(+3.56%) |
Feb 14, 2024 | 4.844 | 4.952 | 4.776 | 4.922 | 1,581,108 | +0.18(+3.70%) |
Feb 13, 2024 | 4.825 | 4.859 | 4.659 | 4.747 | 2,484,995 | -0.30(-5.98%) |
Feb 12, 2024 | 4.728 | 5.088 | 4.728 | 5.049 | 1,966,320 | +0.32(+6.80%) |
Feb 09, 2024 | 4.737 | 4.757 | 4.542 | 4.728 | 2,481,918 | -0.01(-0.21%) |
Feb 08, 2024 | 4.844 | 4.874 | 4.728 | 4.737 | 2,143,317 | -0.10(-2.02%) |
Feb 07, 2024 | 4.952 | 4.971 | 4.806 | 4.835 | 1,623,655 | -0.13(-2.55%) |
Feb 06, 2024 | 5.000 | 5.059 | 4.932 | 4.961 | 1,429,405 | -0.02(-0.39%) |
Feb 05, 2024 | 4.961 | 5.030 | 4.903 | 4.981 | 1,365,339 | -0.13(-2.48%) |
Feb 02, 2024 | 5.127 | 5.186 | 5.020 | 5.108 | 1,128,746 | -0.14(-2.60%) |