Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.040 | 6.910 | 5.911 | 6.765 | 69,023 | +0.77(+12.94%) |
Apr 29, 2024 | 6.000 | 6.080 | 5.890 | 5.990 | 4,836 | -0.01(-0.17%) |
Apr 26, 2024 | 6.000 | 6.030 | 6.000 | 6.000 | 3,491 | -0.01(-0.25%) |
Apr 25, 2024 | 6.030 | 6.030 | 5.950 | 6.015 | 1,525 | -0.04(-0.74%) |
Apr 24, 2024 | 6.000 | 6.060 | 5.900 | 6.060 | 9,601 | +0.01(+0.25%) |
Apr 23, 2024 | 5.890 | 6.090 | 5.890 | 6.045 | 4,238 | +0.14(+2.37%) |
Apr 22, 2024 | 5.900 | 5.980 | 5.880 | 5.905 | 5,562 | -0.10(-1.67%) |
Apr 19, 2024 | 5.940 | 6.039 | 5.940 | 6.006 | 2,079 | +0.06(+1.01%) |
Apr 18, 2024 | 6.040 | 6.050 | 5.940 | 5.945 | 5,096 | -0.01(-0.24%) |
Apr 17, 2024 | 6.170 | 6.170 | 5.885 | 5.960 | 9,630 | -0.04(-0.74%) |
Apr 16, 2024 | 6.020 | 6.020 | 5.940 | 6.004 | 15,795 | +0.06(+1.06%) |
Apr 15, 2024 | 5.970 | 6.040 | 5.920 | 5.941 | 5,783 | -0.10(-1.68%) |
Apr 12, 2024 | 6.230 | 6.230 | 6.030 | 6.043 | 10,012 | -0.20(-3.23%) |
Apr 11, 2024 | 6.330 | 6.330 | 6.145 | 6.244 | 3,175 | -0.03(-0.49%) |
Apr 10, 2024 | 6.180 | 6.378 | 6.180 | 6.275 | 8,277 | -0.07(-1.10%) |
Apr 09, 2024 | 6.360 | 6.420 | 6.250 | 6.345 | 6,220 | -0.15(-2.26%) |
Apr 08, 2024 | 6.410 | 6.640 | 6.410 | 6.491 | 6,199 | +0.07(+1.03%) |
Apr 05, 2024 | 6.480 | 6.480 | 6.310 | 6.425 | 9,010 | +0.01(+0.23%) |
Apr 04, 2024 | 6.890 | 6.890 | 6.400 | 6.410 | 25,033 | -0.38(-5.60%) |
Apr 03, 2024 | 6.430 | 6.790 | 6.330 | 6.790 | 8,480 | +0.35(+5.43%) |
Apr 02, 2024 | 6.370 | 6.500 | 6.350 | 6.440 | 9,493 | +0.09(+1.42%) |
Apr 01, 2024 | 6.490 | 6.530 | 6.300 | 6.350 | 17,401 | -0.07(-1.08%) |
Mar 28, 2024 | 6.510 | 6.580 | 6.380 | 6.420 | 22,878 | -0.07(-1.02%) |
Mar 27, 2024 | 6.430 | 6.486 | 6.298 | 6.486 | 7,153 | +0.18(+2.88%) |
Mar 26, 2024 | 6.260 | 6.358 | 6.240 | 6.304 | 5,327 | +0.07(+1.19%) |
Mar 25, 2024 | 6.370 | 6.410 | 6.230 | 6.230 | 3,417 | -0.07(-1.04%) |
Mar 22, 2024 | 6.180 | 6.320 | 6.170 | 6.295 | 3,499 | +0.17(+2.70%) |
Mar 21, 2024 | 6.010 | 6.130 | 6.000 | 6.130 | 4,141 | +0.01(+0.16%) |
Mar 20, 2024 | 6.010 | 6.120 | 5.990 | 6.120 | 4,572 | +0.10(+1.66%) |
Mar 19, 2024 | 6.040 | 6.040 | 5.955 | 6.020 | 5,713 | -0.02(-0.32%) |
Mar 18, 2024 | 5.820 | 6.050 | 5.820 | 6.040 | 7,650 | +0.23(+3.95%) |
Mar 15, 2024 | 5.670 | 5.810 | 5.670 | 5.810 | 4,483 | +0.14(+2.44%) |
Mar 14, 2024 | 5.750 | 5.750 | 5.665 | 5.672 | 4,393 | -0.09(-1.62%) |
Mar 13, 2024 | 5.710 | 5.800 | 5.700 | 5.765 | 3,207 | +0.02(+0.43%) |
Mar 12, 2024 | 5.680 | 5.740 | 5.680 | 5.740 | 1,246 | -0.02(-0.41%) |
Mar 11, 2024 | 5.810 | 5.810 | 5.750 | 5.763 | 2,004 | -0.02(-0.37%) |
Mar 08, 2024 | 5.650 | 5.785 | 5.650 | 5.785 | 4,640 | +0.15(+2.75%) |
Mar 07, 2024 | 5.650 | 5.650 | 5.590 | 5.630 | 2,783 | +0.02(+0.36%) |
Mar 06, 2024 | 5.540 | 5.680 | 5.520 | 5.610 | 7,492 | +0.06(+1.08%) |
Mar 05, 2024 | 5.600 | 5.673 | 5.550 | 5.550 | 4,939 | -0.04(-0.72%) |
Mar 04, 2024 | 5.770 | 5.770 | 5.590 | 5.590 | 7,451 | -0.09(-1.58%) |
Mar 01, 2024 | 5.730 | 5.730 | 5.670 | 5.680 | 4,219 | -0.02(-0.35%) |
Feb 29, 2024 | 5.700 | 5.735 | 5.650 | 5.700 | 3,559 | -0.02(-0.35%) |
Feb 28, 2024 | 5.750 | 5.790 | 5.671 | 5.720 | 3,698 | -0.01(-0.25%) |
Feb 27, 2024 | 5.680 | 5.810 | 5.670 | 5.734 | 4,034 | -0.01(-0.10%) |
Feb 26, 2024 | 5.720 | 5.760 | 5.650 | 5.740 | 13,778 | +0.00(+0.08%) |
Feb 23, 2024 | 5.620 | 5.735 | 5.620 | 5.735 | 2,318 | +0.07(+1.15%) |
Feb 22, 2024 | 5.620 | 5.700 | 5.580 | 5.670 | 3,971 | +0.05(+0.89%) |
Feb 21, 2024 | 5.660 | 5.730 | 5.600 | 5.620 | 9,772 | -0.08(-1.41%) |
Feb 20, 2024 | 5.680 | 5.770 | 5.668 | 5.700 | 5,782 | -0.06(-0.98%) |
Feb 16, 2024 | 5.750 | 5.782 | 5.680 | 5.757 | 1,906 | -0.03(-0.57%) |
Feb 15, 2024 | 5.720 | 5.790 | 5.640 | 5.790 | 2,952 | +0.18(+3.16%) |
Feb 14, 2024 | 5.560 | 5.690 | 5.520 | 5.613 | 2,957 | +0.03(+0.59%) |
Feb 13, 2024 | 5.630 | 5.640 | 5.510 | 5.580 | 1,772 | -0.16(-2.79%) |
Feb 12, 2024 | 5.725 | 5.775 | 5.678 | 5.740 | 5,605 | +0.06(+1.05%) |
Feb 09, 2024 | 5.670 | 5.700 | 5.650 | 5.680 | 5,667 | -0.01(-0.19%) |
Feb 08, 2024 | 5.670 | 5.710 | 5.580 | 5.691 | 6,932 | +0.03(+0.54%) |
Feb 07, 2024 | 5.760 | 5.790 | 5.660 | 5.660 | 10,620 | -0.12(-2.00%) |
Feb 06, 2024 | 5.570 | 5.775 | 5.570 | 5.775 | 7,101 | +0.15(+2.76%) |
Feb 05, 2024 | 5.620 | 5.697 | 5.550 | 5.620 | 18,924 | -0.12(-2.01%) |
Feb 02, 2024 | 5.890 | 5.890 | 5.660 | 5.736 | 5,439 | -0.10(-1.70%) |