Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.640 | 5.700 | 5.521 | 5.540 | 174,073 | -0.11(-1.95%) |
Apr 29, 2024 | 5.680 | 5.725 | 5.610 | 5.650 | 103,148 | +0.00(+0.00%) |
Apr 26, 2024 | 5.530 | 5.710 | 5.530 | 5.650 | 101,386 | +0.14(+2.54%) |
Apr 25, 2024 | 5.590 | 5.650 | 5.500 | 5.510 | 89,397 | -0.11(-1.96%) |
Apr 24, 2024 | 5.660 | 5.681 | 5.570 | 5.620 | 93,466 | -0.06(-1.06%) |
Apr 23, 2024 | 5.580 | 5.730 | 5.570 | 5.680 | 136,802 | +0.11(+1.97%) |
Apr 22, 2024 | 5.600 | 5.635 | 5.560 | 5.570 | 115,508 | +0.01(+0.18%) |
Apr 19, 2024 | 5.520 | 5.570 | 5.500 | 5.560 | 111,957 | +0.06(+1.09%) |
Apr 18, 2024 | 5.460 | 5.540 | 5.450 | 5.500 | 100,709 | +0.04(+0.73%) |
Apr 17, 2024 | 5.500 | 5.535 | 5.450 | 5.460 | 71,562 | +0.00(+0.00%) |
Apr 16, 2024 | 5.590 | 5.590 | 5.440 | 5.460 | 116,820 | -0.12(-2.15%) |
Apr 15, 2024 | 5.690 | 5.690 | 5.500 | 5.580 | 235,375 | -0.06(-1.06%) |
Apr 12, 2024 | 5.710 | 5.760 | 5.570 | 5.640 | 176,660 | -0.09(-1.57%) |
Apr 11, 2024 | 5.750 | 5.760 | 5.660 | 5.730 | 130,575 | +0.02(+0.35%) |
Apr 10, 2024 | 5.930 | 5.960 | 5.680 | 5.710 | 192,546 | -0.31(-5.15%) |
Apr 09, 2024 | 5.950 | 6.020 | 5.930 | 6.020 | 320,990 | +0.09(+1.52%) |
Apr 08, 2024 | 5.950 | 5.950 | 5.871 | 5.930 | 143,478 | +0.02(+0.34%) |
Apr 05, 2024 | 5.940 | 5.980 | 5.870 | 5.910 | 116,220 | +0.01(+0.17%) |
Apr 04, 2024 | 5.970 | 6.030 | 5.900 | 5.900 | 122,070 | -0.03(-0.51%) |
Apr 03, 2024 | 5.910 | 5.980 | 5.910 | 5.930 | 125,477 | -0.04(-0.67%) |
Apr 02, 2024 | 6.030 | 6.060 | 5.935 | 5.970 | 128,550 | -0.09(-1.49%) |
Apr 01, 2024 | 6.140 | 6.140 | 6.040 | 6.060 | 174,803 | -0.06(-0.98%) |
Mar 28, 2024 | 5.950 | 6.120 | 5.950 | 6.120 | 361,028 | +0.11(+1.83%) |
Mar 27, 2024 | 5.920 | 6.010 | 5.900 | 6.010 | 139,050 | +0.12(+2.04%) |
Mar 26, 2024 | 6.036 | 6.036 | 5.880 | 5.890 | 182,319 | -0.09(-1.46%) |
Mar 25, 2024 | 5.939 | 6.021 | 5.929 | 5.977 | 168,297 | +0.04(+0.65%) |
Mar 22, 2024 | 5.977 | 6.002 | 5.915 | 5.939 | 159,243 | -0.02(-0.33%) |
Mar 21, 2024 | 5.948 | 6.006 | 5.905 | 5.958 | 278,332 | +0.04(+0.66%) |
Mar 20, 2024 | 5.677 | 5.997 | 5.657 | 5.919 | 259,944 | +0.20(+3.57%) |
Mar 19, 2024 | 5.647 | 5.744 | 5.618 | 5.715 | 205,794 | +0.08(+1.38%) |
Mar 18, 2024 | 5.638 | 5.725 | 5.628 | 5.638 | 237,834 | +0.01(+0.17%) |
Mar 15, 2024 | 5.628 | 5.754 | 5.618 | 5.628 | 646,773 | -0.03(-0.51%) |
Mar 14, 2024 | 5.774 | 5.812 | 5.599 | 5.657 | 282,550 | -0.14(-2.35%) |
Mar 13, 2024 | 5.919 | 5.968 | 5.754 | 5.793 | 276,915 | -0.13(-2.13%) |
Mar 12, 2024 | 5.832 | 5.919 | 5.822 | 5.919 | 160,196 | +0.07(+1.16%) |
Mar 11, 2024 | 5.851 | 5.939 | 5.841 | 5.851 | 149,750 | -0.04(-0.66%) |
Mar 08, 2024 | 5.968 | 6.016 | 5.841 | 5.890 | 215,169 | +0.04(+0.66%) |
Mar 07, 2024 | 5.880 | 5.977 | 5.832 | 5.851 | 197,761 | -0.05(-0.82%) |
Mar 06, 2024 | 5.919 | 5.968 | 5.832 | 5.900 | 177,940 | +0.03(+0.50%) |
Mar 05, 2024 | 5.793 | 5.919 | 5.793 | 5.871 | 177,837 | +0.08(+1.34%) |
Mar 04, 2024 | 5.871 | 5.914 | 5.793 | 5.793 | 157,555 | -0.10(-1.65%) |
Mar 01, 2024 | 5.890 | 5.919 | 5.783 | 5.890 | 222,475 | -0.01(-0.16%) |
Feb 29, 2024 | 5.783 | 5.919 | 5.783 | 5.900 | 244,120 | +0.20(+3.58%) |
Feb 28, 2024 | 5.861 | 5.872 | 5.677 | 5.696 | 375,038 | -0.23(-3.93%) |
Feb 27, 2024 | 6.162 | 6.162 | 5.909 | 5.929 | 343,117 | -0.10(-1.61%) |
Feb 26, 2024 | 6.103 | 6.201 | 5.919 | 6.026 | 429,885 | -0.01(-0.16%) |
Feb 23, 2024 | 5.628 | 6.065 | 5.628 | 6.036 | 460,277 | +0.38(+6.69%) |
Feb 22, 2024 | 5.851 | 5.861 | 5.453 | 5.657 | 543,869 | -0.13(-2.18%) |
Feb 21, 2024 | 5.725 | 5.783 | 5.686 | 5.783 | 290,068 | +0.05(+0.85%) |
Feb 20, 2024 | 5.822 | 5.866 | 5.691 | 5.735 | 289,405 | -0.14(-2.31%) |
Feb 16, 2024 | 5.861 | 6.006 | 5.861 | 5.871 | 175,906 | -0.08(-1.31%) |
Feb 15, 2024 | 5.909 | 6.036 | 5.880 | 5.948 | 211,442 | +0.08(+1.32%) |
Feb 14, 2024 | 5.764 | 5.900 | 5.764 | 5.871 | 157,418 | +0.10(+1.68%) |
Feb 13, 2024 | 5.774 | 5.852 | 5.740 | 5.774 | 176,996 | -0.18(-3.09%) |
Feb 12, 2024 | 5.900 | 6.016 | 5.900 | 5.958 | 151,891 | +0.02(+0.33%) |
Feb 09, 2024 | 5.851 | 5.948 | 5.822 | 5.939 | 207,431 | +0.08(+1.32%) |
Feb 08, 2024 | 5.783 | 5.890 | 5.744 | 5.861 | 183,301 | +0.04(+0.67%) |
Feb 07, 2024 | 5.900 | 5.900 | 5.725 | 5.822 | 320,917 | -0.11(-1.80%) |
Feb 06, 2024 | 5.919 | 5.943 | 5.856 | 5.929 | 131,882 | +0.02(+0.33%) |
Feb 05, 2024 | 5.948 | 5.948 | 5.793 | 5.909 | 148,485 | -0.12(-1.93%) |
Feb 02, 2024 | 6.016 | 6.084 | 5.948 | 6.026 | 84,631 | -0.08(-1.27%) |