Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.300 | 6.300 | 6.190 | 6.250 | 175,086 | -0.13(-2.04%) |
Apr 29, 2024 | 6.410 | 6.410 | 6.310 | 6.380 | 372,457 | +0.01(+0.13%) |
Apr 26, 2024 | 6.400 | 6.430 | 6.350 | 6.372 | 118,563 | +0.11(+1.78%) |
Apr 25, 2024 | 6.150 | 6.270 | 6.140 | 6.260 | 59,169 | +0.04(+0.64%) |
Apr 24, 2024 | 6.140 | 6.230 | 6.070 | 6.220 | 127,951 | -0.05(-0.80%) |
Apr 23, 2024 | 6.250 | 6.290 | 6.140 | 6.270 | 112,595 | -0.11(-1.72%) |
Apr 22, 2024 | 6.400 | 6.430 | 6.334 | 6.380 | 218,150 | -0.07(-1.09%) |
Apr 19, 2024 | 6.400 | 6.470 | 6.400 | 6.450 | 98,799 | +0.00(+0.00%) |
Apr 18, 2024 | 6.430 | 6.500 | 6.430 | 6.450 | 185,226 | -0.03(-0.46%) |
Apr 17, 2024 | 6.460 | 6.559 | 6.430 | 6.480 | 166,617 | +0.14(+2.21%) |
Apr 16, 2024 | 6.340 | 6.390 | 6.305 | 6.340 | 341,631 | -0.26(-3.94%) |
Apr 15, 2024 | 6.660 | 6.700 | 6.550 | 6.600 | 165,180 | +0.05(+0.76%) |
Apr 12, 2024 | 6.540 | 6.590 | 6.521 | 6.550 | 208,666 | +0.20(+3.15%) |
Apr 11, 2024 | 6.340 | 6.350 | 6.250 | 6.350 | 112,140 | +0.02(+0.32%) |
Apr 10, 2024 | 6.300 | 6.370 | 6.270 | 6.330 | 134,236 | -0.09(-1.40%) |
Apr 09, 2024 | 6.400 | 6.450 | 6.390 | 6.420 | 115,050 | +0.05(+0.78%) |
Apr 08, 2024 | 6.440 | 6.450 | 6.340 | 6.370 | 134,289 | +0.11(+1.76%) |
Apr 05, 2024 | 6.240 | 6.310 | 6.190 | 6.260 | 94,431 | +0.05(+0.81%) |
Apr 04, 2024 | 6.430 | 6.432 | 6.186 | 6.210 | 371,133 | +0.09(+1.47%) |
Apr 03, 2024 | 6.030 | 6.150 | 6.020 | 6.120 | 739,524 | +0.32(+5.43%) |
Apr 02, 2024 | 5.780 | 5.840 | 5.750 | 5.805 | 812,411 | +0.34(+6.32%) |
Apr 01, 2024 | 5.330 | 5.549 | 5.330 | 5.460 | 172,670 | -0.06(-1.09%) |
Mar 28, 2024 | 5.570 | 5.508 | 5.508 | 5.520 | 248,032 | +0.00(+0.00%) |
Mar 27, 2024 | 5.560 | 5.640 | 5.500 | 5.520 | 205,171 | -0.06(-1.08%) |
Mar 26, 2024 | 5.620 | 5.630 | 5.560 | 5.580 | 112,531 | -0.03(-0.53%) |
Mar 25, 2024 | 5.560 | 5.620 | 5.550 | 5.610 | 144,804 | -0.06(-0.98%) |
Mar 22, 2024 | 5.640 | 5.670 | 5.640 | 5.666 | 91,313 | -0.01(-0.25%) |
Mar 21, 2024 | 5.720 | 5.740 | 5.670 | 5.680 | 74,097 | +0.05(+0.89%) |
Mar 20, 2024 | 5.520 | 5.630 | 5.500 | 5.630 | 279,036 | +0.18(+3.30%) |
Mar 19, 2024 | 5.410 | 5.470 | 5.376 | 5.450 | 2,402,159 | -0.02(-0.37%) |
Mar 18, 2024 | 5.520 | 5.520 | 5.460 | 5.470 | 334,293 | +0.01(+0.18%) |
Mar 15, 2024 | 5.485 | 5.500 | 5.420 | 5.460 | 159,322 | +0.02(+0.37%) |
Mar 14, 2024 | 5.530 | 5.530 | 5.420 | 5.440 | 182,514 | -0.06(-1.09%) |
Mar 13, 2024 | 5.480 | 5.550 | 5.456 | 5.500 | 160,304 | +0.07(+1.29%) |
Mar 12, 2024 | 5.460 | 5.500 | 5.370 | 5.430 | 236,005 | +0.09(+1.69%) |
Mar 11, 2024 | 5.260 | 5.340 | 5.250 | 5.340 | 233,492 | -0.05(-0.85%) |
Mar 08, 2024 | 5.380 | 5.470 | 5.330 | 5.386 | 163,471 | -0.02(-0.44%) |
Mar 07, 2024 | 5.380 | 5.430 | 5.370 | 5.410 | 219,605 | +0.23(+4.44%) |
Mar 06, 2024 | 5.180 | 5.230 | 5.150 | 5.180 | 244,834 | +0.10(+1.97%) |
Mar 05, 2024 | 5.120 | 5.150 | 5.080 | 5.080 | 271,510 | -0.12(-2.31%) |
Mar 04, 2024 | 5.240 | 5.240 | 5.160 | 5.200 | 230,128 | -0.09(-1.70%) |
Mar 01, 2024 | 5.240 | 5.300 | 5.220 | 5.290 | 167,161 | +0.12(+2.22%) |
Feb 29, 2024 | 5.210 | 5.240 | 5.150 | 5.175 | 470,034 | -0.04(-0.86%) |
Feb 28, 2024 | 5.190 | 5.240 | 5.150 | 5.220 | 262,666 | -0.16(-2.97%) |
Feb 27, 2024 | 5.400 | 5.410 | 5.340 | 5.380 | 264,117 | +0.02(+0.37%) |
Feb 26, 2024 | 5.280 | 5.400 | 5.280 | 5.360 | 283,177 | -0.02(-0.37%) |
Feb 23, 2024 | 5.390 | 5.390 | 5.338 | 5.380 | 200,365 | -0.09(-1.65%) |
Feb 22, 2024 | 5.410 | 5.500 | 5.410 | 5.470 | 209,913 | +0.00(+0.00%) |
Feb 21, 2024 | 5.490 | 5.540 | 5.450 | 5.470 | 284,563 | +0.02(+0.37%) |
Feb 20, 2024 | 5.460 | 5.540 | 5.400 | 5.450 | 255,006 | -0.16(-2.85%) |
Feb 16, 2024 | 5.560 | 5.650 | 5.510 | 5.610 | 284,945 | +0.22(+4.08%) |
Feb 15, 2024 | 5.280 | 5.390 | 5.280 | 5.390 | 479,459 | -0.00(-0.09%) |
Feb 14, 2024 | 5.360 | 5.400 | 5.330 | 5.395 | 439,354 | -0.08(-1.37%) |
Feb 13, 2024 | 5.500 | 5.560 | 5.420 | 5.470 | 217,508 | -0.17(-3.10%) |
Feb 12, 2024 | 5.570 | 5.690 | 5.570 | 5.645 | 229,798 | +0.02(+0.44%) |
Feb 09, 2024 | 5.620 | 5.620 | 5.530 | 5.620 | 421,557 | -0.03(-0.53%) |
Feb 08, 2024 | 5.660 | 5.670 | 5.600 | 5.650 | 315,693 | -0.01(-0.18%) |
Feb 07, 2024 | 5.600 | 5.720 | 5.600 | 5.660 | 118,937 | -0.15(-2.58%) |
Feb 06, 2024 | 5.600 | 5.810 | 5.600 | 5.810 | 141,016 | +0.19(+3.38%) |
Feb 05, 2024 | 5.660 | 5.660 | 5.560 | 5.620 | 157,176 | -0.18(-3.10%) |
Feb 02, 2024 | 5.850 | 5.850 | 5.780 | 5.800 | 79,514 | -0.18(-3.01%) |