Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.031 | 6.031 | 5.802 | 5.802 | 131,469 | -0.21(-3.48%) |
Apr 29, 2024 | 5.861 | 6.050 | 5.861 | 6.011 | 192,494 | +0.08(+1.34%) |
Apr 26, 2024 | 5.712 | 5.931 | 5.662 | 5.931 | 110,913 | +0.26(+4.56%) |
Apr 25, 2024 | 5.692 | 5.722 | 5.563 | 5.672 | 127,256 | -0.02(-0.35%) |
Apr 24, 2024 | 5.792 | 5.792 | 5.618 | 5.692 | 74,376 | -0.09(-1.55%) |
Apr 23, 2024 | 5.702 | 5.792 | 5.667 | 5.782 | 68,082 | +0.13(+2.29%) |
Apr 22, 2024 | 5.742 | 5.742 | 5.563 | 5.652 | 77,988 | -0.07(-1.22%) |
Apr 19, 2024 | 5.633 | 5.827 | 5.613 | 5.722 | 158,471 | +0.09(+1.59%) |
Apr 18, 2024 | 5.851 | 5.861 | 5.623 | 5.633 | 93,554 | -0.17(-2.92%) |
Apr 17, 2024 | 5.951 | 5.976 | 5.782 | 5.802 | 152,976 | -0.10(-1.69%) |
Apr 16, 2024 | 6.041 | 6.060 | 5.861 | 5.901 | 103,799 | -0.09(-1.50%) |
Apr 15, 2024 | 6.180 | 6.220 | 5.931 | 5.991 | 259,323 | -0.12(-1.95%) |
Apr 12, 2024 | 6.190 | 6.250 | 5.981 | 6.110 | 449,954 | -0.06(-0.97%) |
Apr 11, 2024 | 6.080 | 6.230 | 5.991 | 6.170 | 141,119 | +0.10(+1.64%) |
Apr 10, 2024 | 6.001 | 6.100 | 5.961 | 6.070 | 4,742,281 | +0.04(+0.66%) |
Apr 09, 2024 | 6.220 | 6.230 | 6.021 | 6.031 | 131,076 | -0.13(-2.10%) |
Apr 08, 2024 | 6.240 | 6.240 | 6.115 | 6.160 | 167,249 | -0.01(-0.16%) |
Apr 05, 2024 | 6.100 | 6.210 | 6.011 | 6.170 | 169,337 | +0.08(+1.31%) |
Apr 04, 2024 | 6.180 | 6.180 | 6.011 | 6.090 | 148,530 | -0.03(-0.49%) |
Apr 03, 2024 | 5.881 | 6.240 | 5.832 | 6.120 | 3,310,524 | +0.26(+4.41%) |
Apr 02, 2024 | 5.792 | 5.861 | 5.742 | 5.861 | 368,738 | +0.09(+1.55%) |
Apr 01, 2024 | 5.792 | 5.802 | 5.742 | 5.772 | 27,602 | -0.03(-0.51%) |
Mar 28, 2024 | 5.782 | 5.881 | 5.782 | 5.802 | 76,936 | +0.00(+0.00%) |
Mar 27, 2024 | 5.871 | 5.871 | 5.772 | 5.802 | 428,563 | -0.03(-0.51%) |
Mar 26, 2024 | 5.861 | 5.891 | 5.802 | 5.832 | 320,421 | -0.04(-0.68%) |
Mar 25, 2024 | 5.822 | 5.961 | 5.822 | 5.871 | 368,246 | +0.01(+0.17%) |
Mar 22, 2024 | 5.951 | 5.951 | 5.841 | 5.861 | 283,290 | -0.06(-1.01%) |
Mar 21, 2024 | 5.951 | 5.981 | 5.911 | 5.921 | 345,541 | -0.01(-0.17%) |
Mar 20, 2024 | 5.871 | 5.941 | 5.851 | 5.931 | 645,018 | +0.07(+1.19%) |
Mar 19, 2024 | 5.881 | 5.901 | 5.822 | 5.861 | 353,442 | -0.04(-0.67%) |
Mar 18, 2024 | 5.951 | 6.011 | 5.901 | 5.901 | 157,126 | -0.11(-1.82%) |
Mar 15, 2024 | 6.120 | 6.220 | 5.951 | 6.011 | 175,735 | -0.12(-1.95%) |
Mar 14, 2024 | 6.120 | 6.130 | 6.001 | 6.130 | 164,940 | +0.06(+0.98%) |
Mar 13, 2024 | 6.110 | 6.200 | 6.060 | 6.070 | 251,562 | -0.03(-0.49%) |
Mar 12, 2024 | 6.140 | 6.170 | 6.085 | 6.100 | 444,728 | -0.06(-0.97%) |
Mar 11, 2024 | 6.289 | 6.289 | 6.120 | 6.160 | 118,619 | -0.04(-0.64%) |
Mar 08, 2024 | 6.170 | 6.274 | 6.130 | 6.200 | 599,527 | -0.04(-0.64%) |
Mar 07, 2024 | 6.319 | 6.339 | 6.220 | 6.240 | 136,081 | -0.01(-0.16%) |
Mar 06, 2024 | 6.190 | 6.329 | 6.120 | 6.250 | 43,929 | +0.05(+0.80%) |
Mar 05, 2024 | 6.269 | 6.279 | 6.140 | 6.200 | 36,903 | -0.02(-0.32%) |
Mar 04, 2024 | 6.160 | 6.279 | 6.060 | 6.220 | 81,740 | +0.03(+0.48%) |
Mar 01, 2024 | 5.871 | 6.220 | 5.871 | 6.190 | 111,991 | +0.43(+7.43%) |
Feb 29, 2024 | 5.851 | 6.359 | 5.692 | 5.762 | 253,273 | +0.37(+6.83%) |
Feb 28, 2024 | 5.434 | 5.434 | 5.349 | 5.394 | 31,808 | -0.06(-1.09%) |
Feb 27, 2024 | 5.229 | 5.453 | 5.229 | 5.453 | 42,711 | +0.19(+3.59%) |
Feb 26, 2024 | 5.205 | 5.274 | 5.175 | 5.264 | 29,185 | +0.05(+0.95%) |
Feb 23, 2024 | 5.145 | 5.234 | 5.145 | 5.215 | 38,318 | -0.04(-0.76%) |
Feb 22, 2024 | 5.105 | 5.264 | 5.105 | 5.254 | 155,780 | +0.10(+1.93%) |
Feb 21, 2024 | 5.025 | 5.175 | 5.025 | 5.155 | 192,956 | +0.08(+1.57%) |
Feb 20, 2024 | 5.105 | 5.175 | 5.035 | 5.075 | 27,607 | -0.10(-1.92%) |
Feb 16, 2024 | 4.946 | 5.215 | 4.946 | 5.175 | 27,908 | +0.16(+3.28%) |
Feb 15, 2024 | 4.826 | 5.025 | 4.807 | 5.011 | 33,928 | +0.13(+2.76%) |
Feb 14, 2024 | 4.926 | 5.016 | 4.826 | 4.876 | 10,602 | +0.05(+1.03%) |
Feb 13, 2024 | 5.006 | 5.025 | 4.816 | 4.826 | 38,149 | -0.26(-5.09%) |
Feb 12, 2024 | 5.095 | 5.195 | 5.035 | 5.085 | 45,894 | -0.06(-1.16%) |
Feb 09, 2024 | 5.195 | 5.215 | 5.115 | 5.145 | 13,113 | -0.07(-1.34%) |
Feb 08, 2024 | 5.025 | 5.244 | 5.006 | 5.215 | 27,395 | +0.17(+3.35%) |
Feb 07, 2024 | 4.986 | 5.045 | 4.906 | 5.045 | 19,303 | +0.05(+1.00%) |
Feb 06, 2024 | 4.896 | 5.035 | 4.886 | 4.996 | 53,579 | +0.09(+1.83%) |
Feb 05, 2024 | 5.075 | 5.075 | 4.906 | 4.906 | 34,280 | -0.14(-2.76%) |
Feb 02, 2024 | 5.095 | 5.115 | 5.025 | 5.045 | 69,194 | -0.09(-1.74%) |