Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.573 | 5.612 | 5.558 | 5.603 | 119,000 | +0.03(+0.54%) |
Apr 29, 2024 | 5.553 | 5.573 | 5.542 | 5.573 | 97,241 | +0.02(+0.36%) |
Apr 26, 2024 | 5.563 | 5.563 | 5.533 | 5.553 | 78,459 | +0.00(+0.00%) |
Apr 25, 2024 | 5.533 | 5.553 | 5.533 | 5.553 | 71,861 | -0.05(-0.89%) |
Apr 24, 2024 | 5.593 | 5.612 | 5.573 | 5.603 | 224,401 | +0.02(+0.36%) |
Apr 23, 2024 | 5.563 | 5.583 | 5.563 | 5.583 | 127,172 | +0.05(+0.90%) |
Apr 22, 2024 | 5.553 | 5.573 | 5.523 | 5.533 | 229,331 | -0.03(-0.54%) |
Apr 19, 2024 | 5.553 | 5.578 | 5.553 | 5.563 | 113,973 | +0.01(+0.18%) |
Apr 18, 2024 | 5.593 | 5.593 | 5.543 | 5.553 | 152,471 | -0.02(-0.36%) |
Apr 17, 2024 | 5.583 | 5.583 | 5.553 | 5.573 | 157,174 | +0.01(+0.18%) |
Apr 16, 2024 | 5.543 | 5.588 | 5.533 | 5.563 | 147,405 | +0.01(+0.18%) |
Apr 15, 2024 | 5.603 | 5.608 | 5.553 | 5.553 | 132,455 | -0.06(-1.07%) |
Apr 12, 2024 | 5.593 | 5.621 | 5.593 | 5.612 | 83,119 | +0.01(+0.18%) |
Apr 11, 2024 | 5.622 | 5.622 | 5.573 | 5.603 | 159,486 | -0.01(-0.18%) |
Apr 10, 2024 | 5.622 | 5.652 | 5.583 | 5.612 | 161,051 | -0.06(-1.05%) |
Apr 09, 2024 | 5.732 | 5.732 | 5.667 | 5.672 | 175,450 | -0.03(-0.52%) |
Apr 08, 2024 | 5.742 | 5.762 | 5.692 | 5.702 | 125,219 | +0.00(+0.00%) |
Apr 05, 2024 | 5.732 | 5.737 | 5.702 | 5.702 | 130,039 | -0.04(-0.69%) |
Apr 04, 2024 | 5.772 | 5.782 | 5.732 | 5.742 | 69,808 | +0.01(+0.17%) |
Apr 03, 2024 | 5.752 | 5.772 | 5.712 | 5.732 | 122,793 | -0.05(-0.86%) |
Apr 02, 2024 | 5.782 | 5.792 | 5.762 | 5.782 | 123,746 | -0.01(-0.17%) |
Apr 01, 2024 | 5.812 | 5.852 | 5.772 | 5.792 | 115,166 | -0.05(-0.85%) |
Mar 28, 2024 | 5.842 | 5.862 | 5.802 | 5.842 | 165,846 | +0.02(+0.34%) |
Mar 27, 2024 | 5.842 | 5.842 | 5.822 | 5.822 | 56,583 | +0.00(+0.00%) |
Mar 26, 2024 | 5.852 | 5.862 | 5.807 | 5.822 | 56,088 | +0.00(+0.00%) |
Mar 25, 2024 | 5.812 | 5.847 | 5.802 | 5.822 | 61,308 | -0.01(-0.17%) |
Mar 22, 2024 | 5.852 | 5.882 | 5.822 | 5.832 | 121,674 | +0.02(+0.34%) |
Mar 21, 2024 | 5.872 | 5.877 | 5.812 | 5.812 | 52,156 | -0.02(-0.34%) |
Mar 20, 2024 | 5.892 | 5.892 | 5.832 | 5.832 | 57,599 | -0.05(-0.85%) |
Mar 19, 2024 | 5.872 | 5.892 | 5.842 | 5.882 | 104,638 | +0.03(+0.51%) |
Mar 18, 2024 | 5.792 | 5.892 | 5.792 | 5.852 | 367,664 | +0.06(+1.03%) |
Mar 15, 2024 | 5.742 | 5.802 | 5.722 | 5.792 | 207,791 | +0.07(+1.22%) |
Mar 14, 2024 | 5.782 | 5.802 | 5.722 | 5.722 | 130,518 | -0.06(-1.03%) |
Mar 13, 2024 | 5.782 | 5.792 | 5.762 | 5.782 | 94,424 | -0.00(-0.09%) |
Mar 12, 2024 | 5.802 | 5.802 | 5.762 | 5.787 | 219,929 | +0.00(+0.00%) |
Mar 11, 2024 | 5.802 | 5.812 | 5.772 | 5.787 | 245,413 | +0.00(+0.09%) |
Mar 08, 2024 | 5.812 | 5.812 | 5.772 | 5.782 | 127,642 | +0.00(+0.00%) |
Mar 07, 2024 | 5.802 | 5.812 | 5.762 | 5.782 | 140,036 | +0.01(+0.17%) |
Mar 06, 2024 | 5.792 | 5.792 | 5.762 | 5.772 | 98,835 | +0.00(+0.00%) |
Mar 05, 2024 | 5.772 | 5.782 | 5.752 | 5.772 | 148,348 | +0.04(+0.70%) |
Mar 04, 2024 | 5.752 | 5.772 | 5.732 | 5.732 | 93,010 | -0.03(-0.52%) |
Mar 01, 2024 | 5.772 | 5.772 | 5.742 | 5.762 | 86,998 | -0.01(-0.17%) |
Feb 29, 2024 | 5.752 | 5.787 | 5.732 | 5.772 | 108,398 | +0.05(+0.87%) |
Feb 28, 2024 | 5.732 | 5.732 | 5.713 | 5.722 | 77,541 | +0.02(+0.35%) |
Feb 27, 2024 | 5.692 | 5.722 | 5.682 | 5.702 | 128,479 | +0.02(+0.35%) |
Feb 26, 2024 | 5.782 | 5.787 | 5.667 | 5.682 | 273,843 | -0.07(-1.21%) |
Feb 23, 2024 | 5.812 | 5.842 | 5.732 | 5.752 | 116,957 | -0.04(-0.69%) |
Feb 22, 2024 | 5.822 | 5.822 | 5.772 | 5.792 | 147,751 | +0.00(+0.00%) |
Feb 21, 2024 | 5.782 | 5.802 | 5.782 | 5.792 | 66,393 | +0.02(+0.43%) |
Feb 20, 2024 | 5.782 | 5.802 | 5.752 | 5.767 | 71,983 | +0.00(+0.09%) |
Feb 16, 2024 | 5.782 | 5.782 | 5.742 | 5.762 | 109,086 | -0.02(-0.43%) |
Feb 15, 2024 | 5.762 | 5.802 | 5.762 | 5.787 | 100,671 | +0.02(+0.43%) |
Feb 14, 2024 | 5.772 | 5.772 | 5.732 | 5.762 | 114,437 | +0.02(+0.43%) |
Feb 13, 2024 | 5.762 | 5.782 | 5.727 | 5.737 | 183,215 | -0.08(-1.32%) |
Feb 12, 2024 | 5.794 | 5.824 | 5.764 | 5.814 | 147,842 | +0.06(+1.04%) |
Feb 09, 2024 | 5.744 | 5.774 | 5.734 | 5.754 | 148,305 | +0.04(+0.70%) |
Feb 08, 2024 | 5.695 | 5.734 | 5.685 | 5.714 | 182,487 | +0.02(+0.35%) |
Feb 07, 2024 | 5.714 | 5.734 | 5.690 | 5.695 | 171,110 | +0.00(+0.00%) |
Feb 06, 2024 | 5.675 | 5.695 | 5.655 | 5.695 | 178,198 | +0.03(+0.53%) |
Feb 05, 2024 | 5.655 | 5.685 | 5.645 | 5.665 | 235,617 | -0.03(-0.52%) |
Feb 02, 2024 | 5.695 | 5.714 | 5.680 | 5.695 | 189,935 | -0.04(-0.69%) |