Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.610 | 5.660 | 5.495 | 5.550 | 4,229 | -0.24(-4.15%) |
Apr 29, 2024 | 5.830 | 5.840 | 5.710 | 5.790 | 4,273 | -0.16(-2.69%) |
Apr 26, 2024 | 5.840 | 5.950 | 5.811 | 5.950 | 1,314 | -0.02(-0.34%) |
Apr 25, 2024 | 5.950 | 5.970 | 5.906 | 5.970 | 1,418 | +0.00(+0.00%) |
Apr 24, 2024 | 5.910 | 5.970 | 5.910 | 5.970 | 454 | -0.02(-0.33%) |
Apr 23, 2024 | 6.040 | 6.040 | 5.928 | 5.990 | 792 | -0.07(-1.16%) |
Apr 22, 2024 | 5.980 | 6.060 | 5.911 | 6.060 | 2,283 | -0.02(-0.33%) |
Apr 19, 2024 | 5.920 | 6.090 | 5.920 | 6.080 | 734 | +0.08(+1.33%) |
Apr 18, 2024 | 6.000 | 6.000 | 5.990 | 6.000 | 667 | +0.00(+0.00%) |
Apr 17, 2024 | 5.990 | 6.000 | 5.980 | 6.000 | 1,470 | +0.01(+0.17%) |
Apr 16, 2024 | 6.000 | 6.000 | 5.907 | 5.990 | 1,529 | +0.00(+0.00%) |
Apr 15, 2024 | 5.930 | 5.990 | 5.930 | 5.990 | 417 | -0.05(-0.83%) |
Apr 12, 2024 | 5.950 | 6.040 | 5.910 | 6.040 | 2,439 | -0.02(-0.33%) |
Apr 11, 2024 | 5.913 | 6.060 | 5.913 | 6.060 | 476 | -0.02(-0.33%) |
Apr 10, 2024 | 6.005 | 6.080 | 6.005 | 6.080 | 585 | -0.02(-0.33%) |
Apr 09, 2024 | 6.050 | 6.100 | 5.900 | 6.100 | 1,883 | -0.09(-1.41%) |
Apr 08, 2024 | 6.100 | 6.187 | 6.100 | 6.187 | 486 | -0.00(-0.05%) |
Apr 05, 2024 | 6.070 | 6.190 | 6.010 | 6.190 | 951 | -0.01(-0.16%) |
Apr 04, 2024 | 6.100 | 6.300 | 6.010 | 6.200 | 6,111 | +0.20(+3.33%) |
Apr 03, 2024 | 6.040 | 6.200 | 5.580 | 6.000 | 12,021 | -0.10(-1.64%) |
Apr 02, 2024 | 6.100 | 6.100 | 6.090 | 6.100 | 3,276 | +0.00(+0.00%) |
Apr 01, 2024 | 6.020 | 6.100 | 6.020 | 6.100 | 5,060 | -0.04(-0.65%) |
Mar 28, 2024 | 6.150 | 6.150 | 5.900 | 6.140 | 3,207 | -0.01(-0.16%) |
Mar 27, 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 1,141 | -0.05(-0.81%) |
Mar 26, 2024 | 6.105 | 6.200 | 6.105 | 6.200 | 680 | +0.01(+0.16%) |
Mar 25, 2024 | 6.140 | 6.190 | 6.107 | 6.190 | 2,417 | -0.01(-0.16%) |
Mar 22, 2024 | 6.050 | 6.200 | 5.928 | 6.200 | 2,717 | +0.20(+3.33%) |
Mar 21, 2024 | 6.000 | 6.000 | 5.960 | 6.000 | 1,693 | +0.01(+0.17%) |
Mar 20, 2024 | 5.900 | 5.996 | 5.900 | 5.990 | 3,672 | +0.09(+1.53%) |
Mar 19, 2024 | 6.000 | 6.000 | 5.890 | 5.900 | 2,593 | -0.09(-1.50%) |
Mar 18, 2024 | 5.987 | 5.996 | 5.800 | 5.990 | 2,412 | -0.01(-0.17%) |
Mar 15, 2024 | 5.920 | 6.000 | 5.800 | 6.000 | 3,438 | +0.18(+3.09%) |
Mar 14, 2024 | 5.977 | 5.977 | 5.800 | 5.820 | 1,845 | +0.04(+0.69%) |
Mar 13, 2024 | 5.810 | 5.930 | 5.780 | 5.780 | 4,227 | -0.27(-4.46%) |
Mar 12, 2024 | 5.980 | 6.050 | 5.950 | 6.050 | 13,081 | +0.07(+1.15%) |
Mar 11, 2024 | 5.800 | 5.981 | 5.800 | 5.981 | 6,384 | +0.13(+2.25%) |
Mar 08, 2024 | 5.800 | 5.850 | 5.800 | 5.850 | 636 | +0.00(+0.00%) |
Mar 07, 2024 | 5.801 | 5.850 | 5.801 | 5.850 | 629 | -0.05(-0.85%) |
Mar 06, 2024 | 5.800 | 5.900 | 5.800 | 5.900 | 1,257 | +0.05(+0.85%) |
Mar 05, 2024 | 5.800 | 5.850 | 5.800 | 5.850 | 589 | -0.10(-1.68%) |
Mar 04, 2024 | 5.807 | 5.950 | 5.807 | 5.950 | 834 | +0.00(+0.00%) |
Mar 01, 2024 | 5.890 | 5.950 | 5.808 | 5.950 | 1,018 | -0.02(-0.34%) |
Feb 29, 2024 | 5.950 | 5.970 | 5.950 | 5.970 | 1,075 | +0.00(+0.00%) |
Feb 28, 2024 | 5.890 | 5.970 | 5.890 | 5.970 | 590 | -0.02(-0.28%) |
Feb 27, 2024 | 5.800 | 5.987 | 5.800 | 5.987 | 715 | -0.01(-0.22%) |
Feb 26, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,125 | -0.00(-0.00%) |
Feb 23, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 394 | +0.00(+0.00%) |
Feb 22, 2024 | 5.950 | 6.000 | 5.950 | 6.000 | 707 | +0.07(+1.18%) |
Feb 21, 2024 | 5.940 | 5.940 | 5.930 | 5.930 | 606 | -0.01(-0.17%) |
Feb 20, 2024 | 5.900 | 5.941 | 5.800 | 5.940 | 4,534 | -0.01(-0.17%) |
Feb 16, 2024 | 5.900 | 5.950 | 5.900 | 5.950 | 1,259 | -0.04(-0.67%) |
Feb 15, 2024 | 5.920 | 5.990 | 5.920 | 5.990 | 1,064 | -0.00(-0.04%) |
Feb 14, 2024 | 6.000 | 6.000 | 5.955 | 5.992 | 3,612 | +0.01(+0.10%) |
Feb 13, 2024 | 5.900 | 5.987 | 5.900 | 5.987 | 726 | +0.09(+1.47%) |
Feb 12, 2024 | 5.900 | 5.910 | 5.900 | 5.900 | 651 | -0.08(-1.34%) |
Feb 09, 2024 | 5.700 | 6.000 | 5.700 | 5.980 | 1,453 | -0.01(-0.17%) |
Feb 08, 2024 | 6.000 | 6.000 | 5.990 | 5.990 | 851 | -0.01(-0.17%) |
Feb 07, 2024 | 6.000 | 6.000 | 5.980 | 6.000 | 6,233 | +0.00(+0.00%) |
Feb 06, 2024 | 5.900 | 6.000 | 5.715 | 6.000 | 18,190 | +0.15(+2.56%) |
Feb 05, 2024 | 5.760 | 5.850 | 5.700 | 5.850 | 3,137 | -0.12(-2.01%) |
Feb 02, 2024 | 5.830 | 5.970 | 5.830 | 5.970 | 1,178 | -0.01(-0.17%) |