Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.695 | 5.780 | 5.550 | 5.650 | 14,804 | +0.12(+2.26%) |
Apr 29, 2024 | 5.600 | 5.600 | 5.510 | 5.525 | 63,571 | +0.03(+0.45%) |
Apr 26, 2024 | 5.530 | 5.530 | 5.500 | 5.500 | 5,375 | +0.00(+0.00%) |
Apr 25, 2024 | 5.520 | 5.530 | 5.422 | 5.500 | 40,120 | +0.00(+0.00%) |
Apr 24, 2024 | 5.770 | 5.800 | 5.500 | 5.500 | 121,398 | -0.27(-4.68%) |
Apr 23, 2024 | 5.790 | 5.890 | 5.753 | 5.770 | 5,804 | -0.01(-0.09%) |
Apr 22, 2024 | 5.800 | 5.820 | 5.770 | 5.775 | 7,821 | -0.07(-1.28%) |
Apr 19, 2024 | 5.860 | 5.860 | 5.750 | 5.850 | 1,100 | -0.03(-0.51%) |
Apr 18, 2024 | 5.840 | 5.900 | 5.710 | 5.880 | 40,678 | -0.01(-0.17%) |
Apr 17, 2024 | 5.890 | 5.890 | 5.770 | 5.890 | 15,704 | -0.06(-1.01%) |
Apr 16, 2024 | 5.930 | 5.990 | 5.890 | 5.950 | 4,943 | -0.02(-0.42%) |
Apr 15, 2024 | 5.950 | 5.975 | 5.910 | 5.975 | 8,401 | +0.02(+0.42%) |
Apr 12, 2024 | 6.020 | 6.020 | 5.910 | 5.950 | 4,288 | -0.06(-0.96%) |
Apr 11, 2024 | 5.995 | 6.050 | 5.990 | 6.008 | 3,200 | +0.03(+0.58%) |
Apr 10, 2024 | 6.000 | 6.190 | 5.970 | 5.973 | 1,740 | +0.05(+0.90%) |
Apr 09, 2024 | 6.000 | 6.000 | 5.460 | 5.920 | 16,813 | -0.13(-2.15%) |
Apr 08, 2024 | 6.010 | 6.050 | 6.010 | 6.050 | 770 | +0.00(+0.00%) |
Apr 05, 2024 | 6.135 | 6.135 | 5.950 | 6.050 | 4,470 | -0.10(-1.63%) |
Apr 04, 2024 | 6.300 | 6.300 | 5.940 | 6.150 | 7,541 | -0.06(-0.97%) |
Apr 03, 2024 | 6.270 | 6.297 | 6.190 | 6.210 | 15,257 | -0.01(-0.16%) |
Apr 02, 2024 | 6.190 | 6.250 | 6.190 | 6.220 | 2,707 | +0.07(+1.14%) |
Apr 01, 2024 | 6.250 | 6.250 | 6.120 | 6.150 | 7,961 | -0.04(-0.65%) |
Mar 28, 2024 | 5.970 | 6.214 | 5.970 | 6.190 | 9,667 | +0.22(+3.69%) |
Mar 27, 2024 | 6.070 | 6.080 | 5.950 | 5.970 | 31,578 | -0.10(-1.65%) |
Mar 26, 2024 | 5.940 | 6.070 | 5.940 | 6.070 | 7,578 | +0.17(+2.88%) |
Mar 25, 2024 | 5.740 | 6.250 | 5.740 | 5.900 | 43,460 | +0.18(+3.06%) |
Mar 22, 2024 | 5.750 | 5.750 | 5.690 | 5.725 | 5,365 | -0.03(-0.43%) |
Mar 21, 2024 | 5.710 | 5.750 | 5.670 | 5.750 | 48,845 | +0.00(+0.00%) |
Mar 20, 2024 | 5.610 | 5.750 | 5.610 | 5.750 | 8,040 | +0.02(+0.35%) |
Mar 19, 2024 | 5.705 | 5.750 | 5.530 | 5.730 | 42,806 | +0.00(+0.00%) |
Mar 18, 2024 | 5.400 | 5.730 | 5.383 | 5.730 | 15,122 | +0.31(+5.62%) |
Mar 15, 2024 | 5.420 | 5.430 | 5.400 | 5.425 | 5,723 | +0.06(+1.21%) |
Mar 14, 2024 | 5.390 | 5.430 | 5.310 | 5.360 | 17,089 | -0.03(-0.56%) |
Mar 13, 2024 | 5.240 | 5.390 | 5.190 | 5.390 | 25,360 | +0.03(+0.56%) |
Mar 12, 2024 | 5.390 | 5.390 | 5.255 | 5.360 | 2,605 | +0.08(+1.52%) |
Mar 11, 2024 | 4.900 | 5.500 | 4.900 | 5.280 | 37,680 | +0.44(+9.09%) |
Mar 08, 2024 | 4.870 | 4.870 | 4.800 | 4.840 | 10,044 | -0.02(-0.41%) |
Mar 07, 2024 | 4.920 | 4.920 | 4.800 | 4.860 | 15,585 | -0.03(-0.61%) |
Mar 06, 2024 | 4.890 | 4.895 | 4.770 | 4.890 | 14,783 | -0.00(-0.10%) |
Mar 05, 2024 | 4.910 | 4.910 | 4.880 | 4.895 | 939 | +0.00(+0.04%) |
Mar 04, 2024 | 4.910 | 4.910 | 4.850 | 4.893 | 1,784 | +0.04(+0.89%) |
Mar 01, 2024 | 4.909 | 4.915 | 4.850 | 4.850 | 4,129 | -0.07(-1.42%) |
Feb 29, 2024 | 4.920 | 4.930 | 4.900 | 4.920 | 1,877 | +0.02(+0.41%) |
Feb 28, 2024 | 4.880 | 4.910 | 4.880 | 4.900 | 13,504 | +0.01(+0.20%) |
Feb 27, 2024 | 4.910 | 4.920 | 4.740 | 4.890 | 44,055 | -0.02(-0.41%) |
Feb 26, 2024 | 4.920 | 4.920 | 4.906 | 4.910 | 460 | +0.01(+0.20%) |
Feb 23, 2024 | 4.895 | 4.935 | 4.890 | 4.900 | 3,107 | +0.03(+0.62%) |
Feb 22, 2024 | 4.940 | 4.960 | 4.870 | 4.870 | 5,792 | -0.06(-1.26%) |
Feb 21, 2024 | 4.940 | 4.970 | 4.932 | 4.932 | 3,249 | +0.00(+0.04%) |
Feb 20, 2024 | 4.970 | 4.970 | 4.930 | 4.930 | 6,433 | -0.04(-0.90%) |
Feb 16, 2024 | 4.945 | 4.975 | 4.935 | 4.975 | 6,294 | +0.02(+0.51%) |
Feb 15, 2024 | 4.940 | 4.950 | 4.930 | 4.950 | 7,432 | +0.01(+0.20%) |
Feb 14, 2024 | 4.935 | 4.940 | 4.920 | 4.940 | 8,050 | -0.01(-0.20%) |
Feb 13, 2024 | 4.910 | 4.990 | 4.910 | 4.950 | 6,696 | -0.04(-0.80%) |
Feb 12, 2024 | 5.010 | 5.050 | 4.870 | 4.990 | 20,525 | -0.03(-0.60%) |
Feb 09, 2024 | 5.050 | 5.065 | 5.020 | 5.020 | 1,828 | -0.02(-0.40%) |
Feb 08, 2024 | 5.230 | 5.230 | 4.950 | 5.040 | 8,273 | -0.19(-3.63%) |
Feb 07, 2024 | 4.915 | 5.230 | 4.895 | 5.230 | 23,145 | +0.30(+6.09%) |
Feb 06, 2024 | 4.845 | 4.930 | 4.845 | 4.930 | 5,353 | +0.07(+1.44%) |
Feb 05, 2024 | 4.848 | 4.860 | 4.845 | 4.860 | 3,640 | +0.01(+0.21%) |
Feb 02, 2024 | 4.850 | 4.850 | 4.841 | 4.850 | 10,083 | +0.01(+0.21%) |