Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.406 | 6.440 | 6.200 | 6.200 | 7,413 | -0.23(-3.60%) |
Apr 29, 2024 | 6.535 | 6.535 | 6.370 | 6.431 | 3,974 | -0.22(-3.29%) |
Apr 26, 2024 | 6.470 | 6.650 | 6.460 | 6.650 | 2,605 | +0.17(+2.62%) |
Apr 25, 2024 | 6.410 | 6.490 | 6.400 | 6.480 | 6,159 | +0.04(+0.62%) |
Apr 24, 2024 | 6.340 | 6.440 | 6.340 | 6.440 | 1,965 | +0.09(+1.42%) |
Apr 23, 2024 | 6.420 | 6.420 | 6.350 | 6.350 | 748 | +0.02(+0.32%) |
Apr 22, 2024 | 6.380 | 6.383 | 6.300 | 6.330 | 10,010 | -0.01(-0.16%) |
Apr 19, 2024 | 6.330 | 6.345 | 6.300 | 6.340 | 5,386 | +0.01(+0.16%) |
Apr 18, 2024 | 6.346 | 6.390 | 6.314 | 6.330 | 6,900 | +0.03(+0.48%) |
Apr 17, 2024 | 6.390 | 6.420 | 6.300 | 6.300 | 8,501 | -0.06(-0.94%) |
Apr 16, 2024 | 6.330 | 6.400 | 6.145 | 6.360 | 10,609 | +0.01(+0.16%) |
Apr 15, 2024 | 6.290 | 6.370 | 6.000 | 6.350 | 6,866 | -0.07(-1.09%) |
Apr 12, 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 500 | -0.15(-2.28%) |
Apr 11, 2024 | 6.560 | 6.570 | 6.400 | 6.570 | 1,994 | -0.12(-1.79%) |
Apr 10, 2024 | 6.700 | 6.830 | 6.390 | 6.690 | 10,080 | -0.02(-0.30%) |
Apr 09, 2024 | 6.530 | 6.710 | 6.510 | 6.710 | 6,587 | +0.16(+2.44%) |
Apr 08, 2024 | 6.690 | 6.709 | 6.550 | 6.550 | 4,599 | -0.12(-1.80%) |
Apr 05, 2024 | 6.540 | 6.700 | 6.540 | 6.670 | 2,419 | +0.14(+2.14%) |
Apr 04, 2024 | 6.560 | 6.560 | 6.250 | 6.530 | 2,917 | -0.16(-2.39%) |
Apr 03, 2024 | 6.796 | 6.796 | 6.570 | 6.690 | 7,083 | +0.12(+1.82%) |
Apr 02, 2024 | 6.370 | 6.570 | 6.370 | 6.570 | 1,278 | +0.18(+2.82%) |
Apr 01, 2024 | 6.400 | 6.480 | 6.380 | 6.390 | 6,347 | +0.03(+0.47%) |
Mar 28, 2024 | 6.400 | 6.400 | 6.320 | 6.360 | 5,081 | +0.03(+0.47%) |
Mar 27, 2024 | 6.322 | 6.341 | 6.322 | 6.330 | 3,654 | -0.04(-0.63%) |
Mar 26, 2024 | 6.360 | 6.370 | 6.360 | 6.370 | 1,046 | +0.08(+1.27%) |
Mar 25, 2024 | 6.290 | 6.290 | 6.250 | 6.290 | 3,208 | +0.09(+1.45%) |
Mar 22, 2024 | 6.070 | 6.200 | 6.040 | 6.200 | 1,965 | +0.00(+0.08%) |
Mar 21, 2024 | 6.377 | 6.400 | 6.000 | 6.195 | 15,252 | -0.17(-2.75%) |
Mar 20, 2024 | 6.186 | 6.390 | 6.174 | 6.370 | 2,078 | +0.34(+5.64%) |
Mar 19, 2024 | 6.010 | 6.180 | 5.771 | 6.030 | 7,011 | -0.24(-3.83%) |
Mar 18, 2024 | 6.690 | 6.860 | 6.198 | 6.270 | 8,557 | -0.32(-4.86%) |
Mar 15, 2024 | 6.450 | 6.590 | 6.310 | 6.590 | 18,048 | +0.34(+5.48%) |
Mar 14, 2024 | 5.900 | 6.248 | 5.870 | 6.248 | 7,475 | +0.42(+7.16%) |
Mar 13, 2024 | 5.860 | 5.860 | 5.830 | 5.830 | 2,798 | -0.03(-0.51%) |
Mar 12, 2024 | 5.870 | 5.870 | 5.800 | 5.860 | 1,555 | +0.05(+0.86%) |
Mar 11, 2024 | 5.700 | 5.874 | 5.700 | 5.810 | 19,841 | +0.14(+2.47%) |
Mar 08, 2024 | 5.670 | 5.700 | 5.650 | 5.670 | 6,825 | +0.12(+2.16%) |
Mar 07, 2024 | 5.730 | 5.730 | 5.550 | 5.550 | 1,244 | -0.20(-3.42%) |
Mar 06, 2024 | 5.750 | 5.750 | 5.710 | 5.746 | 6,911 | +0.05(+0.81%) |
Mar 05, 2024 | 5.860 | 5.860 | 5.600 | 5.700 | 1,960 | -0.09(-1.57%) |
Mar 04, 2024 | 5.670 | 5.890 | 5.670 | 5.791 | 1,859 | -0.10(-1.68%) |
Mar 01, 2024 | 5.750 | 5.890 | 5.750 | 5.890 | 1,295 | +0.04(+0.68%) |
Feb 29, 2024 | 5.670 | 5.850 | 5.670 | 5.850 | 8,194 | +0.11(+1.89%) |
Feb 28, 2024 | 5.720 | 5.742 | 5.720 | 5.742 | 1,338 | -0.02(-0.30%) |
Feb 27, 2024 | 5.700 | 5.790 | 5.700 | 5.759 | 7,274 | -0.03(-0.54%) |
Feb 26, 2024 | 5.730 | 5.790 | 5.641 | 5.790 | 2,928 | +0.00(+0.00%) |
Feb 22, 2024 | 5.790 | 278 | +0.16(+2.77%) | |||
Feb 21, 2024 | 5.670 | 5.780 | 5.569 | 5.634 | 1,338 | -0.17(-2.86%) |
Feb 20, 2024 | 5.810 | 5.850 | 5.800 | 5.800 | 4,658 | -0.03(-0.46%) |
Feb 16, 2024 | 5.860 | 5.870 | 5.709 | 5.827 | 10,148 | +0.10(+1.78%) |
Feb 15, 2024 | 5.790 | 5.880 | 5.580 | 5.725 | 15,391 | -0.08(-1.29%) |
Feb 14, 2024 | 5.700 | 5.800 | 5.600 | 5.800 | 9,346 | +0.05(+0.87%) |
Feb 13, 2024 | 5.770 | 5.900 | 5.600 | 5.750 | 3,873 | +0.00(+0.00%) |
Feb 12, 2024 | 5.200 | 5.850 | 5.200 | 5.750 | 29,305 | +0.66(+12.97%) |
Feb 09, 2024 | 5.100 | 5.100 | 5.055 | 5.090 | 3,230 | +0.03(+0.59%) |
Feb 08, 2024 | 5.165 | 5.168 | 5.050 | 5.060 | 3,575 | +0.01(+0.20%) |
Feb 07, 2024 | 5.040 | 5.060 | 5.040 | 5.050 | 1,036 | +0.00(+0.00%) |
Feb 06, 2024 | 5.040 | 5.190 | 5.040 | 5.050 | 9,891 | +0.01(+0.20%) |
Feb 05, 2024 | 5.140 | 5.140 | 5.040 | 5.040 | 2,860 | -0.10(-1.95%) |
Feb 02, 2024 | 5.120 | 5.200 | 5.040 | 5.140 | 2,178 | +0.02(+0.36%) |