Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.610 | 5.630 | 5.590 | 5.620 | 223,704 | +0.02(+0.36%) |
Apr 23, 2024 | 5.580 | 5.600 | 5.580 | 5.600 | 126,777 | +0.05(+0.90%) |
Apr 22, 2024 | 5.570 | 5.590 | 5.540 | 5.550 | 228,619 | -0.03(-0.54%) |
Apr 19, 2024 | 5.570 | 5.595 | 5.570 | 5.580 | 113,619 | +0.01(+0.18%) |
Apr 18, 2024 | 5.610 | 5.610 | 5.560 | 5.570 | 151,997 | -0.02(-0.36%) |
Apr 17, 2024 | 5.600 | 5.600 | 5.570 | 5.590 | 156,686 | +0.01(+0.18%) |
Apr 16, 2024 | 5.560 | 5.605 | 5.550 | 5.580 | 146,947 | +0.01(+0.18%) |
Apr 15, 2024 | 5.620 | 5.625 | 5.570 | 5.570 | 132,044 | -0.06(-1.07%) |
Apr 12, 2024 | 5.610 | 5.639 | 5.610 | 5.630 | 82,861 | +0.01(+0.18%) |
Apr 11, 2024 | 5.640 | 5.640 | 5.590 | 5.620 | 158,991 | -0.01(-0.18%) |
Apr 10, 2024 | 5.640 | 5.670 | 5.600 | 5.630 | 160,551 | -0.06(-1.05%) |
Apr 09, 2024 | 5.750 | 5.750 | 5.685 | 5.690 | 174,905 | -0.03(-0.52%) |
Apr 08, 2024 | 5.760 | 5.780 | 5.710 | 5.720 | 124,830 | +0.00(+0.00%) |
Apr 05, 2024 | 5.750 | 5.755 | 5.720 | 5.720 | 129,635 | -0.04(-0.69%) |
Apr 04, 2024 | 5.790 | 5.800 | 5.750 | 5.760 | 69,591 | +0.01(+0.17%) |
Apr 03, 2024 | 5.770 | 5.790 | 5.730 | 5.750 | 122,412 | -0.05(-0.86%) |
Apr 02, 2024 | 5.800 | 5.810 | 5.780 | 5.800 | 123,362 | -0.01(-0.17%) |
Apr 01, 2024 | 5.830 | 5.870 | 5.790 | 5.810 | 114,808 | -0.05(-0.85%) |
Mar 28, 2024 | 5.860 | 5.880 | 5.820 | 5.860 | 165,331 | +0.02(+0.34%) |
Mar 27, 2024 | 5.860 | 5.860 | 5.840 | 5.840 | 56,408 | +0.00(+0.00%) |
Mar 26, 2024 | 5.870 | 5.880 | 5.825 | 5.840 | 55,914 | +0.00(+0.00%) |
Mar 25, 2024 | 5.830 | 5.865 | 5.820 | 5.840 | 61,118 | -0.01(-0.17%) |
Mar 22, 2024 | 5.870 | 5.900 | 5.840 | 5.850 | 121,296 | +0.02(+0.34%) |
Mar 21, 2024 | 5.890 | 5.895 | 5.830 | 5.830 | 51,994 | -0.02(-0.34%) |
Mar 20, 2024 | 5.910 | 5.910 | 5.850 | 5.850 | 57,420 | -0.05(-0.85%) |
Mar 19, 2024 | 5.890 | 5.910 | 5.860 | 5.900 | 104,313 | +0.03(+0.51%) |
Mar 18, 2024 | 5.810 | 5.910 | 5.810 | 5.870 | 366,521 | +0.06(+1.03%) |
Mar 15, 2024 | 5.760 | 5.820 | 5.740 | 5.810 | 207,146 | +0.07(+1.22%) |
Mar 14, 2024 | 5.800 | 5.820 | 5.740 | 5.740 | 130,113 | -0.06(-1.03%) |
Mar 13, 2024 | 5.800 | 5.810 | 5.780 | 5.800 | 94,131 | -0.00(-0.09%) |
Mar 12, 2024 | 5.820 | 5.820 | 5.780 | 5.805 | 219,246 | +0.00(+0.00%) |
Mar 11, 2024 | 5.820 | 5.830 | 5.790 | 5.805 | 244,651 | +0.00(+0.09%) |
Mar 08, 2024 | 5.830 | 5.830 | 5.790 | 5.800 | 127,246 | +0.00(+0.00%) |
Mar 07, 2024 | 5.820 | 5.830 | 5.780 | 5.800 | 139,601 | +0.01(+0.17%) |
Mar 06, 2024 | 5.810 | 5.810 | 5.780 | 5.790 | 98,528 | +0.00(+0.00%) |
Mar 05, 2024 | 5.790 | 5.800 | 5.770 | 5.790 | 147,887 | +0.04(+0.70%) |
Mar 04, 2024 | 5.770 | 5.790 | 5.750 | 5.750 | 92,721 | -0.03(-0.52%) |
Mar 01, 2024 | 5.790 | 5.790 | 5.760 | 5.780 | 86,728 | -0.01(-0.17%) |
Feb 29, 2024 | 5.770 | 5.805 | 5.750 | 5.790 | 108,062 | +0.05(+0.87%) |
Feb 28, 2024 | 5.750 | 5.750 | 5.731 | 5.740 | 77,300 | +0.02(+0.35%) |
Feb 27, 2024 | 5.710 | 5.740 | 5.700 | 5.720 | 128,080 | +0.02(+0.35%) |
Feb 26, 2024 | 5.800 | 5.805 | 5.685 | 5.700 | 272,992 | -0.07(-1.21%) |
Feb 23, 2024 | 5.830 | 5.860 | 5.750 | 5.770 | 116,594 | -0.04(-0.69%) |
Feb 22, 2024 | 5.840 | 5.840 | 5.790 | 5.810 | 147,292 | +0.00(+0.00%) |
Feb 21, 2024 | 5.800 | 5.820 | 5.800 | 5.810 | 66,187 | +0.02(+0.43%) |
Feb 20, 2024 | 5.800 | 5.820 | 5.770 | 5.785 | 71,760 | +0.00(+0.09%) |
Feb 16, 2024 | 5.800 | 5.800 | 5.760 | 5.780 | 108,747 | -0.02(-0.43%) |
Feb 15, 2024 | 5.780 | 5.820 | 5.780 | 5.805 | 100,359 | +0.02(+0.43%) |
Feb 14, 2024 | 5.790 | 5.790 | 5.750 | 5.780 | 114,082 | +0.03(+0.43%) |
Feb 13, 2024 | 5.780 | 5.800 | 5.745 | 5.755 | 182,646 | -0.08(-1.32%) |
Feb 12, 2024 | 5.812 | 5.842 | 5.782 | 5.832 | 147,382 | +0.06(+1.04%) |
Feb 09, 2024 | 5.762 | 5.792 | 5.752 | 5.772 | 147,844 | +0.04(+0.70%) |
Feb 08, 2024 | 5.712 | 5.752 | 5.702 | 5.732 | 181,919 | +0.02(+0.35%) |
Feb 07, 2024 | 5.732 | 5.752 | 5.707 | 5.712 | 170,578 | +0.00(+0.00%) |
Feb 06, 2024 | 5.692 | 5.712 | 5.672 | 5.712 | 177,644 | +0.03(+0.53%) |
Feb 05, 2024 | 5.672 | 5.702 | 5.663 | 5.682 | 234,884 | -0.03(-0.52%) |
Feb 02, 2024 | 5.712 | 5.732 | 5.697 | 5.712 | 189,344 | -0.04(-0.69%) |