Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.057 | 6.096 | 5.989 | 5.999 | 2,238,651 | -0.08(-1.28%) |
Apr 29, 2024 | 6.067 | 6.096 | 6.047 | 6.077 | 1,831,324 | +0.05(+0.81%) |
Apr 26, 2024 | 6.067 | 6.086 | 5.989 | 6.028 | 2,395,212 | +0.07(+1.14%) |
Apr 25, 2024 | 5.902 | 5.979 | 5.882 | 5.960 | 2,718,048 | +0.01(+0.16%) |
Apr 24, 2024 | 5.960 | 5.979 | 5.921 | 5.950 | 1,855,698 | -0.07(-1.13%) |
Apr 23, 2024 | 5.921 | 6.043 | 5.916 | 6.018 | 3,411,701 | +0.13(+2.15%) |
Apr 22, 2024 | 5.824 | 5.940 | 5.814 | 5.892 | 2,569,392 | +0.19(+3.41%) |
Apr 19, 2024 | 5.629 | 5.707 | 5.615 | 5.697 | 3,263,978 | -0.03(-0.51%) |
Apr 18, 2024 | 5.775 | 5.824 | 5.707 | 5.727 | 4,203,046 | +0.02(+0.34%) |
Apr 17, 2024 | 5.727 | 5.775 | 5.683 | 5.707 | 3,185,915 | +0.00(+0.00%) |
Apr 16, 2024 | 5.688 | 5.723 | 5.649 | 5.707 | 4,343,693 | -0.04(-0.68%) |
Apr 15, 2024 | 5.834 | 5.868 | 5.727 | 5.746 | 4,078,205 | +0.03(+0.51%) |
Apr 12, 2024 | 5.746 | 5.773 | 5.678 | 5.717 | 3,872,052 | -0.07(-1.18%) |
Apr 11, 2024 | 5.902 | 5.902 | 5.727 | 5.785 | 6,249,744 | -0.23(-3.88%) |
Apr 10, 2024 | 6.018 | 6.074 | 5.979 | 6.018 | 4,660,119 | -0.07(-1.12%) |
Apr 09, 2024 | 6.174 | 6.203 | 6.047 | 6.086 | 2,908,185 | -0.04(-0.63%) |
Apr 08, 2024 | 6.086 | 6.135 | 6.086 | 6.125 | 1,703,695 | +0.14(+2.27%) |
Apr 05, 2024 | 5.931 | 6.018 | 5.931 | 5.989 | 2,023,739 | +0.04(+0.65%) |
Apr 04, 2024 | 6.057 | 6.086 | 5.940 | 5.950 | 1,616,553 | -0.06(-0.97%) |
Apr 03, 2024 | 5.960 | 6.018 | 5.960 | 6.009 | 1,920,475 | +0.14(+2.32%) |
Apr 02, 2024 | 5.853 | 5.892 | 5.843 | 5.872 | 1,615,839 | +0.03(+0.50%) |
Apr 01, 2024 | 5.882 | 5.911 | 5.824 | 5.843 | 1,059,515 | -0.04(-0.66%) |
Mar 28, 2024 | 5.892 | 5.902 | 5.902 | 5.882 | 1,030,735 | -0.03(-0.49%) |
Mar 27, 2024 | 5.863 | 5.921 | 5.863 | 5.911 | 1,847,315 | +0.04(+0.66%) |
Mar 26, 2024 | 5.921 | 5.921 | 5.863 | 5.872 | 1,267,848 | +0.05(+0.83%) |
Mar 25, 2024 | 5.775 | 5.853 | 5.765 | 5.824 | 2,047,820 | +0.08(+1.35%) |
Mar 22, 2024 | 5.775 | 5.804 | 5.736 | 5.746 | 1,894,335 | +0.04(+0.68%) |
Mar 21, 2024 | 5.697 | 5.765 | 5.693 | 5.707 | 2,944,771 | +0.01(+0.17%) |
Mar 20, 2024 | 5.600 | 5.717 | 5.590 | 5.697 | 1,598,534 | +0.05(+0.86%) |
Mar 19, 2024 | 5.620 | 5.659 | 5.605 | 5.649 | 1,185,680 | +0.03(+0.52%) |
Mar 18, 2024 | 5.590 | 5.639 | 5.571 | 5.620 | 1,672,987 | +0.02(+0.35%) |
Mar 15, 2024 | 5.610 | 5.659 | 5.590 | 5.600 | 1,950,607 | -0.03(-0.52%) |
Mar 14, 2024 | 5.668 | 5.683 | 5.610 | 5.629 | 1,669,007 | -0.04(-0.69%) |
Mar 13, 2024 | 5.668 | 5.697 | 5.659 | 5.668 | 1,039,673 | +0.02(+0.34%) |
Mar 12, 2024 | 5.629 | 5.659 | 5.605 | 5.649 | 1,784,981 | +0.01(+0.17%) |
Mar 11, 2024 | 5.639 | 5.654 | 5.600 | 5.639 | 1,325,903 | +0.00(+0.00%) |
Mar 08, 2024 | 5.688 | 5.688 | 5.629 | 5.639 | 2,626,761 | -0.07(-1.19%) |
Mar 07, 2024 | 5.649 | 5.717 | 5.639 | 5.707 | 2,700,977 | +0.09(+1.56%) |
Mar 06, 2024 | 5.581 | 5.639 | 5.576 | 5.620 | 3,024,819 | +0.11(+1.94%) |
Mar 05, 2024 | 5.445 | 5.561 | 5.435 | 5.513 | 2,134,188 | +0.12(+2.16%) |
Mar 04, 2024 | 5.386 | 5.435 | 5.377 | 5.396 | 2,977,632 | -0.03(-0.54%) |
Mar 01, 2024 | 5.542 | 5.547 | 5.415 | 5.425 | 6,616,439 | -0.33(-5.74%) |
Feb 29, 2024 | 5.765 | 5.795 | 5.746 | 5.756 | 5,541,539 | +0.03(+0.51%) |
Feb 28, 2024 | 5.717 | 5.765 | 5.707 | 5.727 | 4,719,455 | +0.08(+1.38%) |
Feb 27, 2024 | 5.639 | 5.678 | 5.634 | 5.649 | 2,431,731 | +0.02(+0.35%) |
Feb 26, 2024 | 5.639 | 5.659 | 5.610 | 5.629 | 1,811,577 | -0.03(-0.52%) |
Feb 23, 2024 | 5.590 | 5.668 | 5.586 | 5.659 | 1,581,385 | +0.00(+0.00%) |
Feb 22, 2024 | 5.678 | 5.707 | 5.659 | 5.659 | 2,545,115 | -0.02(-0.34%) |
Feb 21, 2024 | 5.649 | 5.688 | 5.620 | 5.678 | 2,740,352 | +0.08(+1.39%) |
Feb 20, 2024 | 5.590 | 5.629 | 5.581 | 5.600 | 2,316,017 | +0.06(+1.05%) |
Feb 16, 2024 | 5.610 | 5.620 | 5.542 | 5.542 | 2,200,175 | -0.09(-1.55%) |
Feb 15, 2024 | 5.552 | 5.639 | 5.547 | 5.629 | 2,659,183 | +0.06(+1.05%) |
Feb 14, 2024 | 5.561 | 5.590 | 5.552 | 5.571 | 3,260,380 | +0.06(+1.06%) |
Feb 13, 2024 | 5.590 | 5.600 | 5.493 | 5.513 | 2,619,765 | -0.14(-2.41%) |
Feb 12, 2024 | 5.629 | 5.659 | 5.624 | 5.649 | 1,213,169 | +0.02(+0.35%) |
Feb 09, 2024 | 5.610 | 5.629 | 5.571 | 5.629 | 2,281,760 | +0.00(+0.00%) |
Feb 08, 2024 | 5.639 | 5.668 | 5.620 | 5.629 | 905,459 | -0.01(-0.17%) |
Feb 07, 2024 | 5.629 | 5.649 | 5.605 | 5.639 | 1,143,221 | +0.01(+0.17%) |
Feb 06, 2024 | 5.610 | 5.639 | 5.600 | 5.629 | 997,321 | +0.01(+0.17%) |
Feb 05, 2024 | 5.590 | 5.639 | 5.561 | 5.620 | 1,787,767 | -0.03(-0.52%) |
Feb 02, 2024 | 5.590 | 5.659 | 5.590 | 5.649 | 2,559,541 | -0.02(-0.34%) |