Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.250 | 6.300 | 6.040 | 6.300 | 231,490 | +0.01(+0.16%) |
Apr 29, 2024 | 6.170 | 6.300 | 6.150 | 6.290 | 202,026 | +0.19(+3.11%) |
Apr 26, 2024 | 5.920 | 6.120 | 5.920 | 6.100 | 134,039 | +0.12(+2.01%) |
Apr 25, 2024 | 6.000 | 6.020 | 5.870 | 5.980 | 181,401 | -0.01(-0.17%) |
Apr 24, 2024 | 5.810 | 6.010 | 5.800 | 5.990 | 186,149 | +0.11(+1.87%) |
Apr 23, 2024 | 5.650 | 5.880 | 5.650 | 5.880 | 140,111 | +0.21(+3.70%) |
Apr 22, 2024 | 5.630 | 5.780 | 5.630 | 5.670 | 118,590 | -0.03(-0.53%) |
Apr 19, 2024 | 5.590 | 5.740 | 5.590 | 5.700 | 49,153 | +0.10(+1.79%) |
Apr 18, 2024 | 5.710 | 5.770 | 5.600 | 5.600 | 48,414 | -0.09(-1.58%) |
Apr 17, 2024 | 5.680 | 5.920 | 5.610 | 5.690 | 231,594 | -0.01(-0.18%) |
Apr 16, 2024 | 5.700 | 5.870 | 5.550 | 5.700 | 237,915 | -0.08(-1.38%) |
Apr 15, 2024 | 6.020 | 6.100 | 5.780 | 5.780 | 263,025 | -0.26(-4.30%) |
Apr 12, 2024 | 6.220 | 6.345 | 5.990 | 6.040 | 222,654 | +0.01(+0.17%) |
Apr 11, 2024 | 5.940 | 6.250 | 5.930 | 6.030 | 264,782 | +0.10(+1.69%) |
Apr 10, 2024 | 5.860 | 5.950 | 5.760 | 5.930 | 166,521 | +0.04(+0.68%) |
Apr 09, 2024 | 5.940 | 6.100 | 5.840 | 5.890 | 143,774 | -0.05(-0.84%) |
Apr 08, 2024 | 6.100 | 6.100 | 5.830 | 5.940 | 397,753 | -0.22(-3.57%) |
Apr 05, 2024 | 6.130 | 6.240 | 6.010 | 6.160 | 164,938 | +0.13(+2.16%) |
Apr 04, 2024 | 6.530 | 6.530 | 6.030 | 6.030 | 164,978 | -0.39(-6.07%) |
Apr 03, 2024 | 6.390 | 6.730 | 6.390 | 6.420 | 429,933 | +0.18(+2.88%) |
Apr 02, 2024 | 6.070 | 6.350 | 6.030 | 6.240 | 279,300 | +0.04(+0.65%) |
Apr 01, 2024 | 5.900 | 6.200 | 5.800 | 6.200 | 217,384 | +0.26(+4.38%) |
Mar 28, 2024 | 5.940 | 0 | +0.26(+4.58%) | |||
Mar 27, 2024 | 5.720 | 5.800 | 5.580 | 5.680 | 84,246 | +0.05(+0.89%) |
Mar 26, 2024 | 5.850 | 5.850 | 5.540 | 5.630 | 166,907 | -0.22(-3.76%) |
Mar 25, 2024 | 6.020 | 6.250 | 5.830 | 5.850 | 186,832 | -0.29(-4.72%) |
Mar 22, 2024 | 6.040 | 6.150 | 5.990 | 6.140 | 155,071 | +0.08(+1.32%) |
Mar 21, 2024 | 5.680 | 6.060 | 5.650 | 6.060 | 281,112 | +0.37(+6.50%) |
Mar 20, 2024 | 5.510 | 5.690 | 5.390 | 5.690 | 78,165 | +0.18(+3.27%) |
Mar 19, 2024 | 5.500 | 5.530 | 5.420 | 5.510 | 93,867 | -0.05(-0.90%) |
Mar 18, 2024 | 5.690 | 5.690 | 5.290 | 5.560 | 131,267 | +0.04(+0.72%) |
Mar 15, 2024 | 5.230 | 5.550 | 5.230 | 5.520 | 219,521 | +0.17(+3.18%) |
Mar 14, 2024 | 5.220 | 5.350 | 5.070 | 5.350 | 228,491 | +0.01(+0.19%) |
Mar 13, 2024 | 5.580 | 5.680 | 5.290 | 5.340 | 139,652 | -0.24(-4.30%) |
Mar 12, 2024 | 5.500 | 5.650 | 5.350 | 5.580 | 154,192 | +0.23(+4.30%) |
Mar 11, 2024 | 5.250 | 5.435 | 5.210 | 5.350 | 127,612 | -0.06(-1.11%) |
Mar 08, 2024 | 5.470 | 5.530 | 5.190 | 5.410 | 245,424 | +0.18(+3.44%) |
Mar 07, 2024 | 5.190 | 5.500 | 5.190 | 5.230 | 184,978 | +0.02(+0.38%) |
Mar 06, 2024 | 5.170 | 5.300 | 5.080 | 5.210 | 247,637 | +0.03(+0.58%) |
Mar 05, 2024 | 5.230 | 5.280 | 5.080 | 5.180 | 133,547 | +0.01(+0.19%) |
Mar 04, 2024 | 5.450 | 5.500 | 5.170 | 5.170 | 208,266 | -0.20(-3.72%) |
Mar 01, 2024 | 5.500 | 5.520 | 5.320 | 5.370 | 298,524 | +0.15(+2.87%) |
Feb 29, 2024 | 5.360 | 5.420 | 5.100 | 5.220 | 366,645 | -0.06(-1.14%) |
Feb 28, 2024 | 5.610 | 5.610 | 5.280 | 5.280 | 179,954 | -0.38(-6.71%) |
Feb 27, 2024 | 5.370 | 5.660 | 5.370 | 5.660 | 213,459 | +0.27(+5.01%) |
Feb 26, 2024 | 5.290 | 5.520 | 5.290 | 5.390 | 315,240 | +0.13(+2.47%) |
Feb 23, 2024 | 5.730 | 5.730 | 5.260 | 5.260 | 253,191 | -0.47(-8.20%) |
Feb 22, 2024 | 5.740 | 5.760 | 5.630 | 5.730 | 140,173 | -0.12(-2.05%) |
Feb 21, 2024 | 5.400 | 5.850 | 5.390 | 5.850 | 203,775 | +0.35(+6.36%) |
Feb 20, 2024 | 5.700 | 5.730 | 5.470 | 5.500 | 461,690 | -0.22(-3.85%) |
Feb 16, 2024 | 5.720 | 0 | -0.14(-2.39%) | |||
Feb 15, 2024 | 5.970 | 6.010 | 5.860 | 5.860 | 103,368 | -0.13(-2.17%) |
Feb 14, 2024 | 6.060 | 6.140 | 5.960 | 5.990 | 380,179 | -0.03(-0.50%) |
Feb 13, 2024 | 6.400 | 6.450 | 6.020 | 6.020 | 355,311 | -0.38(-5.94%) |
Feb 12, 2024 | 6.580 | 6.580 | 6.310 | 6.400 | 238,016 | -0.10(-1.54%) |
Feb 09, 2024 | 6.320 | 6.540 | 6.200 | 6.500 | 208,196 | +0.05(+0.78%) |
Feb 08, 2024 | 6.400 | 6.450 | 6.170 | 6.450 | 298,694 | +0.03(+0.47%) |
Feb 07, 2024 | 6.180 | 6.440 | 6.130 | 6.420 | 196,593 | +0.17(+2.72%) |
Feb 06, 2024 | 6.350 | 6.350 | 6.160 | 6.250 | 189,855 | +0.00(+0.00%) |
Feb 05, 2024 | 6.500 | 6.500 | 6.180 | 6.250 | 201,173 | -0.15(-2.34%) |
Feb 02, 2024 | 6.580 | 6.620 | 6.375 | 6.400 | 260,579 | -0.06(-0.93%) |