Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.620 | 5.880 | 5.340 | 5.340 | 1,940 | -0.29(-5.15%) |
Apr 29, 2024 | 5.210 | 5.750 | 5.210 | 5.630 | 10,808 | +0.35(+6.63%) |
Apr 26, 2024 | 5.620 | 5.950 | 5.280 | 5.280 | 25,159 | -0.34(-6.05%) |
Apr 25, 2024 | 5.700 | 6.180 | 5.610 | 5.620 | 9,169 | -0.14(-2.43%) |
Apr 24, 2024 | 5.900 | 6.270 | 5.310 | 5.760 | 18,917 | -0.19(-3.19%) |
Apr 23, 2024 | 5.730 | 6.330 | 5.730 | 5.950 | 24,931 | +0.11(+1.88%) |
Apr 22, 2024 | 5.680 | 5.850 | 5.680 | 5.840 | 15,464 | +0.14(+2.46%) |
Apr 19, 2024 | 5.630 | 5.730 | 5.630 | 5.700 | 8,980 | -0.02(-0.35%) |
Apr 18, 2024 | 5.820 | 5.855 | 5.700 | 5.720 | 5,873 | -0.10(-1.72%) |
Apr 17, 2024 | 5.890 | 5.980 | 5.720 | 5.820 | 9,102 | -0.08(-1.36%) |
Apr 16, 2024 | 5.850 | 5.990 | 5.700 | 5.900 | 15,747 | +0.25(+4.42%) |
Apr 15, 2024 | 6.100 | 6.230 | 5.630 | 5.650 | 17,543 | -0.58(-9.31%) |
Apr 12, 2024 | 6.100 | 6.250 | 6.070 | 6.230 | 1,046 | +0.08(+1.30%) |
Apr 11, 2024 | 6.180 | 6.310 | 5.990 | 6.150 | 15,304 | -0.02(-0.40%) |
Apr 10, 2024 | 6.560 | 6.600 | 6.150 | 6.175 | 10,924 | -0.38(-5.87%) |
Apr 09, 2024 | 6.560 | 6.640 | 6.560 | 6.560 | 15,682 | -0.03(-0.46%) |
Apr 08, 2024 | 6.600 | 6.650 | 6.460 | 6.590 | 13,699 | +0.11(+1.70%) |
Apr 05, 2024 | 6.550 | 6.649 | 6.395 | 6.480 | 9,776 | -0.16(-2.41%) |
Apr 04, 2024 | 6.500 | 6.710 | 6.360 | 6.640 | 13,643 | +0.15(+2.31%) |
Apr 03, 2024 | 5.910 | 6.500 | 5.910 | 6.490 | 17,762 | +0.42(+6.87%) |
Apr 02, 2024 | 5.940 | 6.090 | 5.910 | 6.073 | 9,976 | -0.01(-0.12%) |
Apr 01, 2024 | 5.850 | 6.100 | 5.850 | 6.080 | 19,788 | +0.07(+1.16%) |
Mar 28, 2024 | 5.860 | 6.020 | 5.790 | 6.010 | 20,616 | +0.12(+2.04%) |
Mar 27, 2024 | 5.800 | 5.900 | 5.800 | 5.890 | 16,132 | +0.05(+0.86%) |
Mar 26, 2024 | 5.845 | 5.930 | 5.800 | 5.840 | 15,560 | -0.05(-0.85%) |
Mar 25, 2024 | 5.900 | 5.950 | 5.740 | 5.890 | 17,756 | -0.09(-1.51%) |
Mar 22, 2024 | 5.900 | 5.990 | 5.900 | 5.980 | 18,577 | -0.01(-0.17%) |
Mar 21, 2024 | 5.940 | 6.000 | 5.820 | 5.990 | 16,186 | +0.04(+0.67%) |
Mar 20, 2024 | 5.850 | 5.950 | 5.820 | 5.950 | 16,342 | +0.03(+0.51%) |
Mar 19, 2024 | 6.090 | 6.090 | 5.820 | 5.920 | 15,965 | -0.17(-2.79%) |
Mar 18, 2024 | 6.000 | 6.100 | 5.850 | 6.090 | 29,769 | +0.03(+0.50%) |
Mar 15, 2024 | 6.000 | 6.200 | 5.970 | 6.060 | 24,091 | +0.01(+0.17%) |
Mar 14, 2024 | 6.120 | 6.120 | 6.000 | 6.050 | 11,903 | -0.15(-2.42%) |
Mar 13, 2024 | 6.060 | 6.349 | 6.060 | 6.200 | 9,154 | +0.17(+2.82%) |
Mar 12, 2024 | 5.830 | 6.360 | 5.830 | 6.030 | 8,553 | +0.16(+2.73%) |
Mar 11, 2024 | 5.980 | 6.500 | 5.870 | 5.870 | 7,656 | -0.32(-5.17%) |
Mar 08, 2024 | 6.050 | 6.240 | 5.830 | 6.190 | 10,908 | +0.14(+2.32%) |
Mar 07, 2024 | 5.960 | 6.240 | 5.960 | 6.050 | 12,605 | -0.10(-1.63%) |
Mar 06, 2024 | 6.070 | 6.310 | 6.070 | 6.150 | 5,448 | -0.06(-0.97%) |
Mar 05, 2024 | 5.916 | 6.500 | 5.916 | 6.210 | 17,078 | +0.16(+2.64%) |
Mar 04, 2024 | 5.910 | 6.199 | 5.910 | 6.050 | 32,846 | +0.15(+2.54%) |
Mar 01, 2024 | 5.830 | 6.150 | 5.830 | 5.900 | 27,830 | -0.11(-1.83%) |
Feb 29, 2024 | 5.890 | 6.410 | 5.850 | 6.010 | 12,866 | +0.13(+2.21%) |
Feb 28, 2024 | 6.170 | 6.500 | 5.870 | 5.880 | 40,397 | -0.26(-4.17%) |
Feb 27, 2024 | 6.428 | 6.428 | 6.121 | 6.136 | 30,103 | -0.15(-2.38%) |
Feb 26, 2024 | 6.411 | 6.748 | 6.266 | 6.285 | 21,389 | -0.41(-6.19%) |
Feb 23, 2024 | 6.488 | 6.748 | 6.468 | 6.700 | 8,970 | +0.23(+3.58%) |
Feb 22, 2024 | 6.546 | 6.652 | 6.468 | 6.468 | 8,684 | -0.19(-2.89%) |
Feb 21, 2024 | 6.748 | 6.844 | 6.546 | 6.661 | 11,240 | +0.11(+1.62%) |
Feb 20, 2024 | 6.565 | 6.724 | 6.536 | 6.555 | 6,928 | -0.13(-1.88%) |
Feb 16, 2024 | 6.632 | 6.705 | 6.475 | 6.680 | 17,279 | -0.01(-0.14%) |
Feb 15, 2024 | 6.748 | 6.835 | 6.565 | 6.690 | 13,885 | -0.13(-1.84%) |
Feb 14, 2024 | 7.018 | 7.018 | 6.748 | 6.815 | 16,063 | +0.06(+0.86%) |
Feb 13, 2024 | 6.549 | 7.018 | 6.549 | 6.758 | 10,913 | -0.12(-1.68%) |
Feb 12, 2024 | 6.864 | 7.037 | 6.579 | 6.873 | 33,334 | -0.16(-2.33%) |
Feb 09, 2024 | 7.018 | 7.230 | 7.003 | 7.037 | 10,098 | -0.12(-1.71%) |
Feb 08, 2024 | 7.230 | 7.375 | 7.037 | 7.160 | 13,493 | -0.11(-1.50%) |
Feb 07, 2024 | 7.230 | 7.278 | 7.182 | 7.269 | 11,834 | +0.01(+0.13%) |
Feb 06, 2024 | 7.230 | 7.326 | 7.182 | 7.259 | 35,821 | +0.04(+0.53%) |
Feb 05, 2024 | 7.182 | 7.326 | 7.182 | 7.220 | 27,965 | +0.00(+0.00%) |
Feb 02, 2024 | 7.182 | 7.297 | 7.134 | 7.220 | 43,699 | -0.03(-0.43%) |