Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.040 | 7.040 | 6.750 | 6.750 | 10,358 | -0.17(-2.39%) |
Apr 25, 2024 | 6.930 | 6.995 | 6.735 | 6.915 | 17,792 | +0.01(+0.22%) |
Apr 24, 2024 | 6.650 | 7.020 | 6.650 | 6.900 | 36,749 | +0.34(+5.18%) |
Apr 23, 2024 | 6.100 | 6.750 | 6.100 | 6.560 | 47,312 | +0.56(+9.33%) |
Apr 22, 2024 | 6.090 | 6.090 | 5.950 | 6.000 | 10,656 | -0.03(-0.50%) |
Apr 19, 2024 | 6.115 | 6.155 | 6.000 | 6.030 | 11,758 | +0.03(+0.50%) |
Apr 18, 2024 | 6.120 | 6.180 | 5.980 | 6.000 | 16,591 | -0.08(-1.32%) |
Apr 17, 2024 | 6.200 | 6.200 | 6.080 | 6.080 | 6,420 | -0.15(-2.41%) |
Apr 16, 2024 | 6.130 | 6.300 | 6.123 | 6.230 | 4,138 | +0.11(+1.80%) |
Apr 15, 2024 | 6.190 | 6.379 | 6.110 | 6.120 | 19,391 | -0.04(-0.65%) |
Apr 12, 2024 | 6.330 | 6.360 | 6.150 | 6.160 | 42,437 | -0.17(-2.69%) |
Apr 11, 2024 | 6.590 | 6.590 | 6.330 | 6.330 | 10,377 | -0.19(-2.91%) |
Apr 10, 2024 | 6.700 | 6.710 | 6.420 | 6.520 | 26,776 | +0.20(+3.16%) |
Apr 09, 2024 | 6.350 | 6.380 | 6.305 | 6.320 | 13,281 | -0.03(-0.47%) |
Apr 08, 2024 | 6.390 | 6.450 | 6.350 | 6.350 | 13,262 | -0.05(-0.75%) |
Apr 05, 2024 | 6.420 | 6.550 | 6.380 | 6.398 | 7,164 | -0.10(-1.57%) |
Apr 04, 2024 | 6.640 | 6.640 | 6.360 | 6.500 | 43,295 | -0.02(-0.31%) |
Apr 03, 2024 | 6.070 | 6.540 | 6.070 | 6.520 | 45,340 | +0.45(+7.41%) |
Apr 02, 2024 | 5.930 | 6.230 | 5.930 | 6.070 | 24,146 | +0.14(+2.36%) |
Apr 01, 2024 | 5.970 | 5.970 | 5.805 | 5.930 | 10,980 | +0.16(+2.77%) |
Mar 28, 2024 | 5.710 | 5.970 | 5.710 | 5.770 | 21,311 | +0.05(+0.87%) |
Mar 27, 2024 | 5.750 | 5.790 | 5.720 | 5.720 | 1,660 | +0.00(+0.00%) |
Mar 26, 2024 | 5.870 | 5.874 | 5.660 | 5.720 | 23,609 | +0.06(+1.15%) |
Mar 25, 2024 | 5.745 | 5.900 | 5.650 | 5.655 | 5,015 | -0.07(-1.22%) |
Mar 22, 2024 | 5.780 | 5.880 | 5.650 | 5.725 | 15,836 | +0.07(+1.33%) |
Mar 21, 2024 | 5.680 | 5.720 | 5.570 | 5.650 | 17,900 | +0.06(+1.07%) |
Mar 20, 2024 | 5.670 | 5.800 | 5.550 | 5.590 | 6,811 | -0.01(-0.18%) |
Mar 19, 2024 | 5.570 | 5.770 | 5.500 | 5.600 | 13,770 | +0.10(+1.82%) |
Mar 18, 2024 | 5.990 | 6.070 | 5.500 | 5.500 | 67,784 | -0.01(-0.18%) |
Mar 15, 2024 | 5.520 | 5.600 | 5.500 | 5.510 | 45,533 | -0.01(-0.18%) |
Mar 14, 2024 | 5.570 | 5.640 | 5.520 | 5.520 | 28,671 | -0.07(-1.25%) |
Mar 13, 2024 | 5.550 | 5.730 | 5.550 | 5.590 | 23,487 | +0.04(+0.72%) |
Mar 12, 2024 | 5.570 | 5.630 | 5.550 | 5.550 | 13,620 | -0.02(-0.36%) |
Mar 11, 2024 | 5.670 | 5.740 | 5.570 | 5.570 | 31,513 | -0.07(-1.24%) |
Mar 08, 2024 | 5.660 | 5.670 | 5.620 | 5.640 | 10,336 | -0.06(-1.05%) |
Mar 07, 2024 | 5.743 | 5.743 | 5.650 | 5.700 | 3,720 | +0.03(+0.53%) |
Mar 06, 2024 | 5.740 | 5.810 | 5.660 | 5.670 | 16,055 | -0.04(-0.61%) |
Mar 05, 2024 | 5.820 | 5.900 | 5.670 | 5.705 | 16,970 | -0.06(-1.13%) |
Mar 04, 2024 | 5.810 | 5.940 | 5.770 | 5.770 | 3,587 | -0.04(-0.69%) |
Mar 01, 2024 | 5.930 | 6.105 | 5.770 | 5.810 | 18,702 | -0.12(-2.02%) |
Feb 29, 2024 | 5.700 | 5.930 | 5.620 | 5.930 | 21,433 | +0.28(+4.96%) |
Feb 28, 2024 | 5.620 | 5.800 | 5.610 | 5.650 | 8,866 | -0.04(-0.70%) |
Feb 27, 2024 | 5.597 | 5.800 | 5.589 | 5.690 | 24,235 | +0.11(+1.97%) |
Feb 26, 2024 | 5.550 | 5.580 | 5.480 | 5.580 | 27,735 | +0.04(+0.63%) |
Feb 23, 2024 | 5.600 | 5.610 | 5.520 | 5.545 | 18,675 | +0.03(+0.45%) |
Feb 22, 2024 | 5.550 | 5.620 | 5.520 | 5.520 | 20,566 | +0.01(+0.18%) |
Feb 21, 2024 | 5.580 | 5.622 | 5.500 | 5.510 | 25,647 | -0.05(-0.90%) |
Feb 20, 2024 | 5.650 | 5.663 | 5.560 | 5.560 | 20,495 | -0.13(-2.28%) |
Feb 16, 2024 | 5.700 | 5.861 | 5.680 | 5.690 | 7,718 | +0.03(+0.53%) |
Feb 15, 2024 | 5.550 | 5.700 | 5.550 | 5.660 | 23,849 | +0.11(+1.98%) |
Feb 14, 2024 | 5.590 | 5.780 | 5.550 | 5.550 | 11,580 | -0.02(-0.36%) |
Feb 13, 2024 | 5.560 | 5.685 | 5.510 | 5.570 | 22,578 | -0.02(-0.36%) |
Feb 12, 2024 | 5.700 | 5.870 | 5.590 | 5.590 | 21,423 | -0.04(-0.71%) |
Feb 09, 2024 | 5.570 | 5.670 | 5.500 | 5.630 | 25,131 | +0.10(+1.81%) |
Feb 08, 2024 | 5.470 | 5.590 | 5.420 | 5.530 | 45,651 | +0.10(+1.84%) |
Feb 07, 2024 | 5.480 | 5.595 | 5.410 | 5.430 | 84,408 | -0.01(-0.18%) |
Feb 06, 2024 | 5.370 | 5.500 | 5.370 | 5.440 | 33,818 | +0.06(+1.12%) |
Feb 05, 2024 | 5.330 | 5.401 | 5.330 | 5.380 | 19,632 | +0.03(+0.56%) |
Feb 02, 2024 | 5.270 | 5.470 | 5.260 | 5.350 | 28,967 | +0.01(+0.19%) |