Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.310 | 5.415 | 4.980 | 5.180 | 1,310,128 | -0.10(-1.89%) |
Apr 23, 2024 | 5.230 | 5.330 | 5.200 | 5.280 | 1,240,635 | +0.07(+1.34%) |
Apr 22, 2024 | 5.310 | 5.340 | 5.210 | 5.210 | 719,912 | -0.07(-1.33%) |
Apr 19, 2024 | 5.130 | 5.290 | 5.070 | 5.280 | 1,127,565 | +0.12(+2.33%) |
Apr 18, 2024 | 5.110 | 5.215 | 5.100 | 5.160 | 835,503 | +0.04(+0.78%) |
Apr 17, 2024 | 5.180 | 5.200 | 5.075 | 5.120 | 841,585 | +0.02(+0.39%) |
Apr 16, 2024 | 5.150 | 5.175 | 5.090 | 5.100 | 768,546 | -0.11(-2.11%) |
Apr 15, 2024 | 5.300 | 5.400 | 5.160 | 5.210 | 894,312 | -0.08(-1.51%) |
Apr 12, 2024 | 5.280 | 5.350 | 5.230 | 5.290 | 1,164,598 | -0.04(-0.75%) |
Apr 11, 2024 | 5.320 | 5.410 | 5.240 | 5.330 | 818,504 | +0.07(+1.33%) |
Apr 10, 2024 | 5.400 | 5.400 | 5.150 | 5.260 | 1,165,429 | -0.27(-4.88%) |
Apr 09, 2024 | 5.540 | 5.600 | 5.495 | 5.530 | 640,240 | +0.03(+0.55%) |
Apr 08, 2024 | 5.480 | 5.550 | 5.465 | 5.500 | 613,963 | +0.04(+0.73%) |
Apr 05, 2024 | 5.560 | 5.570 | 5.430 | 5.460 | 383,896 | -0.11(-1.97%) |
Apr 04, 2024 | 5.650 | 5.700 | 5.535 | 5.570 | 630,269 | +0.02(+0.36%) |
Apr 03, 2024 | 5.610 | 5.670 | 5.540 | 5.550 | 675,561 | -0.11(-1.94%) |
Apr 02, 2024 | 5.670 | 5.730 | 5.565 | 5.660 | 987,588 | -0.10(-1.74%) |
Apr 01, 2024 | 5.930 | 5.930 | 5.750 | 5.760 | 532,186 | -0.20(-3.36%) |
Mar 28, 2024 | 5.900 | 6.040 | 5.900 | 5.960 | 863,394 | +0.06(+1.02%) |
Mar 27, 2024 | 5.650 | 5.900 | 5.640 | 5.900 | 646,039 | +0.30(+5.36%) |
Mar 26, 2024 | 5.670 | 5.720 | 5.554 | 5.600 | 698,666 | -0.06(-1.06%) |
Mar 25, 2024 | 5.690 | 5.740 | 5.650 | 5.660 | 487,181 | +0.03(+0.53%) |
Mar 22, 2024 | 5.830 | 5.860 | 5.630 | 5.630 | 593,820 | -0.18(-3.10%) |
Mar 21, 2024 | 5.790 | 5.880 | 5.460 | 5.810 | 966,555 | +0.06(+1.04%) |
Mar 20, 2024 | 5.450 | 5.830 | 5.410 | 5.750 | 917,409 | +0.24(+4.36%) |
Mar 19, 2024 | 5.600 | 5.655 | 5.510 | 5.510 | 827,994 | -0.09(-1.61%) |
Mar 18, 2024 | 5.810 | 5.810 | 5.585 | 5.600 | 1,018,615 | -0.23(-3.95%) |
Mar 15, 2024 | 5.670 | 5.860 | 5.670 | 5.830 | 2,394,027 | +0.14(+2.46%) |
Mar 14, 2024 | 5.790 | 5.800 | 5.655 | 5.690 | 1,043,966 | -0.14(-2.40%) |
Mar 13, 2024 | 5.730 | 5.885 | 5.730 | 5.830 | 820,028 | +0.07(+1.22%) |
Mar 12, 2024 | 5.830 | 5.830 | 5.675 | 5.760 | 814,634 | -0.07(-1.20%) |
Mar 11, 2024 | 5.850 | 5.900 | 5.800 | 5.830 | 519,072 | -0.06(-1.02%) |
Mar 08, 2024 | 5.900 | 5.965 | 5.860 | 5.890 | 703,967 | +0.06(+1.03%) |
Mar 07, 2024 | 5.910 | 5.940 | 5.790 | 5.830 | 846,115 | -0.01(-0.17%) |
Mar 06, 2024 | 5.830 | 5.855 | 5.655 | 5.840 | 1,359,043 | +0.03(+0.52%) |
Mar 05, 2024 | 5.570 | 5.935 | 5.530 | 5.810 | 1,388,844 | +0.24(+4.31%) |
Mar 04, 2024 | 5.650 | 5.730 | 5.550 | 5.570 | 883,183 | -0.08(-1.42%) |
Mar 01, 2024 | 5.750 | 5.788 | 5.640 | 5.650 | 815,860 | -0.14(-2.42%) |
Feb 29, 2024 | 5.880 | 5.950 | 5.760 | 5.790 | 1,114,567 | +0.06(+1.05%) |
Feb 28, 2024 | 5.670 | 5.795 | 5.633 | 5.730 | 1,101,201 | -0.01(-0.17%) |
Feb 27, 2024 | 5.780 | 5.835 | 5.720 | 5.740 | 742,024 | -0.01(-0.17%) |
Feb 26, 2024 | 5.800 | 5.870 | 5.720 | 5.750 | 705,399 | -0.09(-1.54%) |
Feb 23, 2024 | 5.860 | 5.910 | 5.780 | 5.840 | 583,401 | -0.02(-0.34%) |
Feb 22, 2024 | 5.910 | 5.965 | 5.800 | 5.860 | 799,480 | -0.08(-1.35%) |
Feb 21, 2024 | 5.890 | 5.950 | 5.820 | 5.940 | 795,285 | +0.04(+0.68%) |
Feb 20, 2024 | 5.810 | 5.975 | 5.770 | 5.900 | 755,269 | +0.01(+0.17%) |
Feb 16, 2024 | 6.000 | 6.030 | 5.810 | 5.890 | 832,269 | -0.18(-2.97%) |
Feb 15, 2024 | 5.980 | 6.115 | 5.940 | 6.070 | 952,672 | +0.17(+2.88%) |
Feb 14, 2024 | 5.900 | 5.990 | 5.785 | 5.900 | 998,739 | +0.10(+1.72%) |
Feb 13, 2024 | 5.950 | 5.970 | 5.720 | 5.800 | 1,405,770 | -0.36(-5.84%) |
Feb 12, 2024 | 6.120 | 6.250 | 6.100 | 6.160 | 1,046,560 | +0.05(+0.82%) |
Feb 09, 2024 | 5.920 | 6.120 | 5.835 | 6.110 | 1,047,131 | +0.19(+3.21%) |
Feb 08, 2024 | 5.840 | 6.030 | 5.840 | 5.920 | 927,430 | +0.09(+1.54%) |
Feb 07, 2024 | 5.890 | 5.904 | 5.735 | 5.830 | 1,225,994 | -0.08(-1.35%) |
Feb 06, 2024 | 6.040 | 6.100 | 5.900 | 5.910 | 903,893 | -0.12(-1.99%) |
Feb 05, 2024 | 6.090 | 6.095 | 5.865 | 6.030 | 1,442,012 | -0.16(-2.58%) |
Feb 02, 2024 | 6.180 | 6.285 | 6.060 | 6.190 | 1,238,225 | -0.15(-2.37%) |