Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 5.110 | 5.260 | 5.110 | 5.250 | 425,349 | +0.13(+2.54%) |
Apr 18, 2024 | 5.170 | 5.185 | 5.060 | 5.120 | 433,206 | -0.01(-0.19%) |
Apr 17, 2024 | 5.140 | 5.165 | 5.085 | 5.130 | 454,105 | +0.00(+0.00%) |
Apr 16, 2024 | 5.180 | 5.180 | 5.105 | 5.130 | 515,828 | -0.12(-2.29%) |
Apr 15, 2024 | 5.260 | 5.300 | 5.210 | 5.250 | 654,500 | -0.08(-1.50%) |
Apr 12, 2024 | 5.360 | 5.360 | 5.280 | 5.330 | 451,659 | -0.06(-1.11%) |
Apr 11, 2024 | 5.400 | 5.410 | 5.360 | 5.390 | 267,976 | -0.02(-0.37%) |
Apr 10, 2024 | 5.570 | 5.585 | 5.405 | 5.410 | 636,671 | -0.29(-5.09%) |
Apr 09, 2024 | 5.700 | 5.730 | 5.665 | 5.700 | 358,469 | +0.06(+1.06%) |
Apr 08, 2024 | 5.560 | 5.690 | 5.560 | 5.640 | 679,797 | +0.05(+0.89%) |
Apr 05, 2024 | 5.660 | 5.685 | 5.566 | 5.590 | 347,801 | -0.09(-1.58%) |
Apr 04, 2024 | 5.700 | 5.835 | 5.670 | 5.680 | 783,939 | +0.06(+1.07%) |
Apr 03, 2024 | 5.530 | 5.620 | 5.500 | 5.620 | 554,183 | +0.06(+1.08%) |
Apr 02, 2024 | 5.550 | 5.600 | 5.530 | 5.560 | 349,157 | +0.00(+0.00%) |
Apr 01, 2024 | 5.740 | 5.740 | 5.550 | 5.560 | 506,195 | -0.16(-2.80%) |
Mar 28, 2024 | 5.650 | 5.760 | 5.650 | 5.720 | 682,457 | +0.04(+0.70%) |
Mar 27, 2024 | 5.600 | 5.680 | 5.600 | 5.680 | 1,066,439 | +0.09(+1.61%) |
Mar 26, 2024 | 5.590 | 5.670 | 5.590 | 5.590 | 563,751 | -0.02(-0.36%) |
Mar 25, 2024 | 5.630 | 5.630 | 5.600 | 5.610 | 190,062 | +0.02(+0.36%) |
Mar 22, 2024 | 5.630 | 5.640 | 5.590 | 5.590 | 1,156,286 | -0.07(-1.24%) |
Mar 21, 2024 | 5.720 | 5.720 | 5.640 | 5.660 | 249,451 | -0.07(-1.22%) |
Mar 20, 2024 | 5.600 | 5.740 | 5.600 | 5.730 | 330,847 | +0.13(+2.32%) |
Mar 19, 2024 | 5.640 | 5.650 | 5.600 | 5.600 | 490,860 | -0.09(-1.58%) |
Mar 18, 2024 | 5.760 | 5.760 | 5.650 | 5.690 | 343,493 | -0.03(-0.52%) |
Mar 15, 2024 | 5.690 | 5.755 | 5.650 | 5.720 | 491,643 | +0.00(+0.00%) |
Mar 14, 2024 | 5.740 | 5.750 | 5.695 | 5.720 | 285,539 | -0.03(-0.52%) |
Mar 13, 2024 | 5.740 | 5.770 | 5.715 | 5.750 | 349,840 | +0.02(+0.35%) |
Mar 12, 2024 | 5.750 | 5.760 | 5.685 | 5.730 | 386,774 | +0.01(+0.17%) |
Mar 11, 2024 | 5.700 | 5.740 | 5.700 | 5.720 | 183,168 | +0.01(+0.18%) |
Mar 08, 2024 | 5.720 | 5.760 | 5.695 | 5.710 | 325,543 | +0.00(+0.00%) |
Mar 07, 2024 | 5.700 | 5.720 | 5.685 | 5.710 | 155,965 | +0.01(+0.18%) |
Mar 06, 2024 | 5.750 | 5.790 | 5.695 | 5.700 | 372,141 | +0.01(+0.18%) |
Mar 05, 2024 | 5.710 | 5.720 | 5.650 | 5.690 | 498,062 | -0.05(-0.87%) |
Mar 04, 2024 | 5.720 | 5.790 | 5.710 | 5.740 | 256,838 | -0.03(-0.52%) |
Mar 01, 2024 | 5.730 | 5.770 | 5.690 | 5.770 | 216,739 | +0.07(+1.23%) |
Feb 29, 2024 | 5.720 | 5.730 | 5.660 | 5.700 | 434,952 | -0.11(-1.89%) |
Feb 28, 2024 | 5.810 | 5.850 | 5.770 | 5.810 | 172,596 | -0.02(-0.34%) |
Feb 27, 2024 | 5.740 | 5.845 | 5.740 | 5.830 | 183,095 | +0.15(+2.64%) |
Feb 26, 2024 | 5.650 | 5.710 | 5.650 | 5.680 | 333,315 | +0.02(+0.35%) |
Feb 23, 2024 | 5.740 | 5.750 | 5.660 | 5.660 | 385,300 | -0.12(-2.08%) |
Feb 22, 2024 | 5.870 | 5.870 | 5.780 | 5.780 | 225,020 | -0.08(-1.37%) |
Feb 21, 2024 | 5.920 | 5.920 | 5.840 | 5.860 | 372,989 | -0.09(-1.51%) |
Feb 20, 2024 | 5.910 | 6.015 | 5.910 | 5.950 | 369,130 | +0.12(+2.06%) |
Feb 16, 2024 | 5.760 | 5.870 | 5.730 | 5.830 | 410,262 | +0.13(+2.28%) |
Feb 15, 2024 | 5.680 | 5.720 | 5.660 | 5.700 | 303,620 | +0.02(+0.35%) |
Feb 14, 2024 | 5.650 | 5.710 | 5.620 | 5.680 | 368,497 | +0.08(+1.43%) |
Feb 13, 2024 | 5.730 | 5.740 | 5.570 | 5.600 | 400,895 | -0.19(-3.28%) |
Feb 12, 2024 | 5.780 | 5.830 | 5.745 | 5.790 | 270,766 | +0.05(+0.87%) |
Feb 09, 2024 | 5.670 | 5.740 | 5.650 | 5.740 | 265,933 | +0.10(+1.77%) |
Feb 08, 2024 | 5.700 | 5.710 | 5.620 | 5.640 | 478,263 | -0.19(-3.26%) |
Feb 07, 2024 | 5.870 | 5.921 | 5.780 | 5.830 | 459,595 | -0.18(-3.00%) |
Feb 06, 2024 | 5.860 | 6.010 | 5.860 | 6.010 | 767,935 | +0.19(+3.26%) |
Feb 05, 2024 | 5.810 | 5.830 | 5.720 | 5.820 | 555,504 | +0.03(+0.52%) |
Feb 02, 2024 | 5.770 | 5.835 | 5.760 | 5.790 | 645,755 | -0.09(-1.53%) |