Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.800 | 5.970 | 5.675 | 5.970 | 152,724 | +0.18(+3.11%) |
Apr 29, 2024 | 5.850 | 5.850 | 5.715 | 5.790 | 39,054 | -0.01(-0.17%) |
Apr 26, 2024 | 5.870 | 5.941 | 5.775 | 5.800 | 35,471 | -0.02(-0.34%) |
Apr 25, 2024 | 5.780 | 5.820 | 5.670 | 5.820 | 18,081 | +0.02(+0.34%) |
Apr 24, 2024 | 5.740 | 5.820 | 5.720 | 5.800 | 18,508 | +0.01(+0.17%) |
Apr 23, 2024 | 5.700 | 5.820 | 5.700 | 5.790 | 47,011 | +0.09(+1.58%) |
Apr 22, 2024 | 5.580 | 5.710 | 5.545 | 5.700 | 60,157 | +0.16(+2.89%) |
Apr 19, 2024 | 5.580 | 5.630 | 5.540 | 5.540 | 77,224 | -0.08(-1.42%) |
Apr 18, 2024 | 5.640 | 5.640 | 5.560 | 5.620 | 44,187 | -0.01(-0.18%) |
Apr 17, 2024 | 5.700 | 5.710 | 5.550 | 5.630 | 94,043 | -0.10(-1.75%) |
Apr 16, 2024 | 5.750 | 5.753 | 5.659 | 5.730 | 64,581 | -0.05(-0.87%) |
Apr 15, 2024 | 5.840 | 5.840 | 5.650 | 5.780 | 53,813 | -0.01(-0.17%) |
Apr 12, 2024 | 5.790 | 5.890 | 5.710 | 5.790 | 69,282 | -0.03(-0.52%) |
Apr 11, 2024 | 5.810 | 5.890 | 5.772 | 5.820 | 40,776 | +0.02(+0.34%) |
Apr 10, 2024 | 5.750 | 5.810 | 5.750 | 5.800 | 30,130 | -0.05(-0.85%) |
Apr 09, 2024 | 5.880 | 5.880 | 5.820 | 5.850 | 25,756 | +0.00(+0.00%) |
Apr 08, 2024 | 5.810 | 5.870 | 5.790 | 5.850 | 24,689 | +0.02(+0.34%) |
Apr 05, 2024 | 5.880 | 5.910 | 5.730 | 5.830 | 61,054 | -0.01(-0.17%) |
Apr 04, 2024 | 5.820 | 5.840 | 5.720 | 5.840 | 185,061 | +0.13(+2.28%) |
Apr 03, 2024 | 5.800 | 5.920 | 5.700 | 5.710 | 43,407 | -0.11(-1.89%) |
Apr 02, 2024 | 5.700 | 5.910 | 5.660 | 5.820 | 104,110 | +0.02(+0.34%) |
Apr 01, 2024 | 6.020 | 6.083 | 5.790 | 5.800 | 93,928 | -0.19(-3.17%) |
Mar 28, 2024 | 5.760 | 6.410 | 5.760 | 5.990 | 200,151 | +0.17(+2.92%) |
Mar 27, 2024 | 5.650 | 5.860 | 5.590 | 5.820 | 212,936 | +0.23(+4.11%) |
Mar 26, 2024 | 5.660 | 5.660 | 5.590 | 5.590 | 122,125 | -0.04(-0.71%) |
Mar 25, 2024 | 5.740 | 5.740 | 5.620 | 5.630 | 53,374 | -0.11(-1.92%) |
Mar 22, 2024 | 5.729 | 5.757 | 5.695 | 5.740 | 29,714 | +0.03(+0.53%) |
Mar 21, 2024 | 5.760 | 5.760 | 5.710 | 5.710 | 43,975 | -0.03(-0.52%) |
Mar 20, 2024 | 5.580 | 5.770 | 5.580 | 5.740 | 93,627 | +0.13(+2.32%) |
Mar 19, 2024 | 5.690 | 5.740 | 5.610 | 5.610 | 46,065 | -0.08(-1.41%) |
Mar 18, 2024 | 5.680 | 5.780 | 5.675 | 5.690 | 49,450 | +0.01(+0.18%) |
Mar 15, 2024 | 5.720 | 5.770 | 5.660 | 5.680 | 77,852 | -0.09(-1.56%) |
Mar 14, 2024 | 5.800 | 5.840 | 5.700 | 5.770 | 192,189 | -0.03(-0.52%) |
Mar 13, 2024 | 5.860 | 6.000 | 5.800 | 5.800 | 70,954 | -0.08(-1.36%) |
Mar 12, 2024 | 5.890 | 5.940 | 5.810 | 5.880 | 62,547 | -0.04(-0.68%) |
Mar 11, 2024 | 5.860 | 6.000 | 5.860 | 5.920 | 34,612 | +0.05(+0.85%) |
Mar 08, 2024 | 5.890 | 6.050 | 5.800 | 5.870 | 185,359 | +0.02(+0.34%) |
Mar 07, 2024 | 5.780 | 5.899 | 5.760 | 5.850 | 25,758 | +0.13(+2.27%) |
Mar 06, 2024 | 5.670 | 5.760 | 5.630 | 5.720 | 68,616 | +0.05(+0.88%) |
Mar 05, 2024 | 5.730 | 5.770 | 5.650 | 5.670 | 70,421 | -0.11(-1.90%) |
Mar 04, 2024 | 5.860 | 5.880 | 5.770 | 5.780 | 38,446 | -0.08(-1.37%) |
Mar 01, 2024 | 5.860 | 5.885 | 5.790 | 5.860 | 42,600 | -0.02(-0.34%) |
Feb 29, 2024 | 5.860 | 5.939 | 5.760 | 5.880 | 66,628 | +0.04(+0.68%) |
Feb 28, 2024 | 5.750 | 5.910 | 5.750 | 5.840 | 53,442 | +0.05(+0.86%) |
Feb 27, 2024 | 5.840 | 5.890 | 5.770 | 5.790 | 41,998 | -0.01(-0.17%) |
Feb 26, 2024 | 5.770 | 5.940 | 5.770 | 5.800 | 40,289 | -0.02(-0.34%) |
Feb 23, 2024 | 5.780 | 5.850 | 5.720 | 5.820 | 57,482 | +0.01(+0.17%) |
Feb 22, 2024 | 5.750 | 5.830 | 5.720 | 5.810 | 60,652 | +0.01(+0.17%) |
Feb 21, 2024 | 5.840 | 5.870 | 5.720 | 5.800 | 100,677 | -0.06(-1.02%) |
Feb 20, 2024 | 5.920 | 5.960 | 5.860 | 5.860 | 28,590 | -0.09(-1.51%) |
Feb 16, 2024 | 6.000 | 6.020 | 5.950 | 5.950 | 30,018 | -0.07(-1.16%) |
Feb 15, 2024 | 6.040 | 6.040 | 5.950 | 6.020 | 36,431 | -0.02(-0.33%) |
Feb 14, 2024 | 5.960 | 6.040 | 5.880 | 6.040 | 38,266 | +0.09(+1.51%) |
Feb 13, 2024 | 5.870 | 6.000 | 5.850 | 5.950 | 110,019 | -0.01(-0.17%) |
Feb 12, 2024 | 6.000 | 6.090 | 5.900 | 5.960 | 105,849 | -0.03(-0.50%) |
Feb 09, 2024 | 5.890 | 6.000 | 5.877 | 5.990 | 66,156 | +0.10(+1.70%) |
Feb 08, 2024 | 6.030 | 6.095 | 5.890 | 5.890 | 86,974 | -0.11(-1.83%) |
Feb 07, 2024 | 6.050 | 6.100 | 5.919 | 6.000 | 144,147 | -0.02(-0.33%) |
Feb 06, 2024 | 6.100 | 6.100 | 5.950 | 6.020 | 58,397 | -0.07(-1.15%) |
Feb 05, 2024 | 6.100 | 6.110 | 5.940 | 6.090 | 161,705 | -0.02(-0.33%) |
Feb 02, 2024 | 6.000 | 6.120 | 5.810 | 6.110 | 240,588 | +0.06(+0.99%) |