Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.760 | 5.850 | 5.750 | 5.820 | 1,016,286 | +0.07(+1.22%) |
Apr 24, 2024 | 5.630 | 5.780 | 5.610 | 5.750 | 1,139,349 | +0.09(+1.59%) |
Apr 23, 2024 | 5.550 | 5.670 | 5.481 | 5.660 | 1,071,634 | +0.13(+2.35%) |
Apr 22, 2024 | 5.400 | 5.580 | 5.400 | 5.530 | 1,475,432 | +0.19(+3.56%) |
Apr 19, 2024 | 5.250 | 5.340 | 5.250 | 5.340 | 513,865 | +0.14(+2.69%) |
Apr 18, 2024 | 5.190 | 5.260 | 5.190 | 5.200 | 242,623 | -0.01(-0.19%) |
Apr 17, 2024 | 5.310 | 5.350 | 5.180 | 5.210 | 663,731 | -0.09(-1.70%) |
Apr 16, 2024 | 5.310 | 5.320 | 5.240 | 5.300 | 361,244 | -0.01(-0.19%) |
Apr 15, 2024 | 5.300 | 5.330 | 5.255 | 5.310 | 524,219 | -0.04(-0.75%) |
Apr 12, 2024 | 5.320 | 5.400 | 5.320 | 5.350 | 698,576 | +0.04(+0.75%) |
Apr 11, 2024 | 5.380 | 5.380 | 5.300 | 5.310 | 595,033 | -0.08(-1.48%) |
Apr 10, 2024 | 5.400 | 5.430 | 5.360 | 5.390 | 461,133 | +0.00(+0.00%) |
Apr 09, 2024 | 5.390 | 5.430 | 5.350 | 5.390 | 697,271 | -0.07(-1.28%) |
Apr 08, 2024 | 5.490 | 5.510 | 5.430 | 5.460 | 596,920 | +0.00(+0.00%) |
Apr 05, 2024 | 5.470 | 5.520 | 5.440 | 5.460 | 796,987 | +0.08(+1.49%) |
Apr 04, 2024 | 5.370 | 5.405 | 5.320 | 5.380 | 541,712 | +0.01(+0.19%) |
Apr 03, 2024 | 5.300 | 5.400 | 5.300 | 5.370 | 410,200 | +0.08(+1.51%) |
Apr 02, 2024 | 5.350 | 5.410 | 5.270 | 5.290 | 614,295 | -0.09(-1.67%) |
Apr 01, 2024 | 5.400 | 5.400 | 5.270 | 5.380 | 509,699 | -0.03(-0.55%) |
Mar 28, 2024 | 5.300 | 5.455 | 5.270 | 5.410 | 808,813 | +0.10(+1.88%) |
Mar 27, 2024 | 5.250 | 5.310 | 5.240 | 5.310 | 2,601,028 | +0.05(+0.95%) |
Mar 26, 2024 | 5.320 | 5.340 | 5.250 | 5.260 | 344,411 | -0.10(-1.87%) |
Mar 25, 2024 | 5.400 | 5.440 | 5.300 | 5.360 | 596,272 | +0.03(+0.56%) |
Mar 22, 2024 | 5.250 | 5.360 | 5.195 | 5.330 | 716,192 | +0.07(+1.33%) |
Mar 21, 2024 | 5.270 | 5.300 | 5.200 | 5.260 | 611,956 | +0.01(+0.19%) |
Mar 20, 2024 | 5.250 | 5.260 | 5.170 | 5.250 | 544,341 | -0.05(-0.94%) |
Mar 19, 2024 | 5.260 | 5.310 | 5.220 | 5.300 | 651,835 | +0.08(+1.53%) |
Mar 18, 2024 | 5.150 | 5.220 | 5.100 | 5.220 | 629,812 | +0.12(+2.35%) |
Mar 15, 2024 | 5.150 | 5.150 | 5.080 | 5.100 | 325,869 | -0.02(-0.39%) |
Mar 14, 2024 | 5.150 | 5.160 | 5.090 | 5.120 | 640,699 | -0.07(-1.35%) |
Mar 13, 2024 | 5.210 | 5.250 | 5.140 | 5.190 | 528,223 | -0.05(-0.95%) |
Mar 12, 2024 | 5.210 | 5.290 | 5.200 | 5.240 | 515,158 | +0.00(+0.00%) |
Mar 11, 2024 | 5.100 | 5.250 | 5.020 | 5.240 | 634,552 | +0.10(+1.95%) |
Mar 08, 2024 | 5.050 | 5.170 | 5.040 | 5.140 | 730,406 | +0.10(+1.98%) |
Mar 07, 2024 | 5.080 | 5.130 | 5.040 | 5.040 | 541,843 | -0.02(-0.40%) |
Mar 06, 2024 | 5.180 | 5.180 | 5.030 | 5.060 | 870,582 | -0.12(-2.32%) |
Mar 05, 2024 | 5.220 | 5.230 | 5.150 | 5.180 | 657,485 | -0.10(-1.89%) |
Mar 04, 2024 | 5.250 | 5.325 | 5.250 | 5.280 | 387,863 | +0.04(+0.76%) |
Mar 01, 2024 | 5.350 | 5.350 | 5.220 | 5.240 | 887,586 | -0.15(-2.78%) |
Feb 29, 2024 | 5.380 | 5.430 | 5.340 | 5.390 | 446,306 | -0.02(-0.37%) |
Feb 28, 2024 | 5.420 | 5.430 | 5.360 | 5.410 | 360,121 | -0.05(-0.92%) |
Feb 27, 2024 | 5.390 | 5.510 | 5.390 | 5.460 | 503,215 | +0.10(+1.87%) |
Feb 26, 2024 | 5.290 | 5.400 | 5.260 | 5.360 | 352,502 | +0.04(+0.75%) |
Feb 23, 2024 | 5.420 | 5.450 | 5.310 | 5.320 | 435,239 | -0.09(-1.66%) |
Feb 22, 2024 | 5.420 | 5.520 | 5.370 | 5.410 | 675,597 | +0.04(+0.74%) |
Feb 21, 2024 | 5.380 | 5.390 | 5.330 | 5.370 | 256,962 | -0.01(-0.19%) |
Feb 20, 2024 | 5.270 | 5.430 | 5.270 | 5.380 | 692,432 | +0.15(+2.87%) |
Feb 16, 2024 | 5.250 | 5.314 | 5.200 | 5.230 | 853,299 | -0.07(-1.32%) |
Feb 15, 2024 | 5.400 | 5.450 | 5.300 | 5.300 | 1,049,234 | -0.14(-2.57%) |
Feb 14, 2024 | 5.470 | 5.490 | 5.410 | 5.440 | 885,820 | -0.12(-2.16%) |
Feb 13, 2024 | 5.540 | 5.610 | 5.540 | 5.560 | 498,672 | -0.02(-0.36%) |
Feb 12, 2024 | 5.550 | 5.620 | 5.520 | 5.580 | 520,013 | -0.01(-0.18%) |
Feb 09, 2024 | 5.560 | 5.680 | 5.560 | 5.590 | 344,113 | +0.02(+0.36%) |
Feb 08, 2024 | 5.600 | 5.625 | 5.520 | 5.570 | 610,975 | -0.09(-1.59%) |
Feb 07, 2024 | 5.610 | 5.720 | 5.610 | 5.660 | 351,085 | +0.03(+0.53%) |
Feb 06, 2024 | 5.630 | 5.666 | 5.600 | 5.630 | 255,010 | +0.01(+0.18%) |
Feb 05, 2024 | 5.650 | 5.680 | 5.590 | 5.620 | 810,145 | -0.10(-1.75%) |
Feb 02, 2024 | 5.720 | 5.776 | 5.660 | 5.720 | 512,948 | +0.03(+0.53%) |