Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.160 | 5.160 | 5.110 | 5.120 | 315,608 | -0.01(-0.19%) |
Apr 25, 2024 | 5.080 | 5.170 | 5.080 | 5.130 | 609,898 | -0.04(-0.77%) |
Apr 24, 2024 | 5.300 | 5.340 | 5.150 | 5.170 | 636,375 | -0.20(-3.72%) |
Apr 23, 2024 | 5.290 | 5.430 | 5.260 | 5.370 | 647,464 | +0.12(+2.29%) |
Apr 22, 2024 | 5.190 | 5.260 | 5.155 | 5.250 | 745,063 | +0.07(+1.35%) |
Apr 19, 2024 | 5.210 | 5.310 | 5.140 | 5.180 | 558,561 | -0.04(-0.77%) |
Apr 18, 2024 | 5.240 | 5.340 | 5.190 | 5.220 | 499,470 | -0.01(-0.19%) |
Apr 17, 2024 | 5.350 | 5.400 | 5.190 | 5.230 | 533,540 | -0.10(-1.88%) |
Apr 16, 2024 | 5.470 | 5.550 | 5.320 | 5.330 | 567,425 | -0.19(-3.44%) |
Apr 15, 2024 | 5.670 | 5.710 | 5.510 | 5.520 | 537,514 | -0.13(-2.30%) |
Apr 12, 2024 | 5.710 | 5.780 | 5.610 | 5.650 | 617,244 | -0.09(-1.57%) |
Apr 11, 2024 | 5.740 | 5.820 | 5.684 | 5.740 | 467,165 | +0.00(+0.00%) |
Apr 10, 2024 | 5.700 | 5.765 | 5.620 | 5.740 | 561,387 | -0.09(-1.54%) |
Apr 09, 2024 | 5.880 | 5.930 | 5.825 | 5.830 | 486,583 | -0.03(-0.51%) |
Apr 08, 2024 | 5.840 | 5.900 | 5.830 | 5.860 | 505,458 | +0.07(+1.21%) |
Apr 05, 2024 | 5.760 | 5.845 | 5.750 | 5.790 | 1,010,566 | -0.01(-0.17%) |
Apr 04, 2024 | 6.050 | 6.270 | 5.705 | 5.800 | 782,890 | -0.17(-2.85%) |
Apr 03, 2024 | 5.850 | 6.040 | 5.830 | 5.970 | 854,549 | +0.15(+2.58%) |
Apr 02, 2024 | 5.840 | 5.970 | 5.775 | 5.820 | 640,800 | -0.06(-1.02%) |
Apr 01, 2024 | 5.840 | 6.030 | 5.790 | 5.880 | 823,265 | +0.06(+1.03%) |
Mar 28, 2024 | 5.750 | 5.940 | 5.725 | 5.820 | 773,054 | +0.07(+1.22%) |
Mar 27, 2024 | 5.590 | 5.750 | 5.545 | 5.750 | 612,947 | +0.20(+3.60%) |
Mar 26, 2024 | 5.570 | 5.590 | 5.465 | 5.550 | 562,766 | +0.02(+0.36%) |
Mar 25, 2024 | 5.460 | 5.610 | 5.460 | 5.530 | 499,931 | +0.05(+0.91%) |
Mar 22, 2024 | 5.540 | 5.560 | 5.470 | 5.480 | 425,104 | -0.05(-0.90%) |
Mar 21, 2024 | 5.590 | 5.610 | 5.500 | 5.530 | 509,318 | -0.03(-0.54%) |
Mar 20, 2024 | 5.470 | 5.580 | 5.390 | 5.560 | 557,564 | +0.04(+0.72%) |
Mar 19, 2024 | 5.380 | 5.530 | 5.375 | 5.520 | 474,387 | +0.15(+2.79%) |
Mar 18, 2024 | 5.350 | 5.450 | 5.270 | 5.370 | 400,859 | +0.01(+0.19%) |
Mar 15, 2024 | 5.290 | 5.400 | 5.280 | 5.360 | 755,127 | +0.05(+0.94%) |
Mar 14, 2024 | 5.340 | 5.440 | 5.240 | 5.310 | 584,140 | -0.04(-0.75%) |
Mar 13, 2024 | 5.380 | 5.490 | 5.270 | 5.350 | 672,748 | +0.12(+2.29%) |
Mar 12, 2024 | 5.370 | 5.380 | 5.150 | 5.230 | 654,165 | -0.13(-2.43%) |
Mar 11, 2024 | 5.130 | 5.370 | 5.001 | 5.360 | 1,063,197 | +0.25(+4.89%) |
Mar 08, 2024 | 5.860 | 5.870 | 5.000 | 5.110 | 2,028,320 | -1.10(-17.71%) |
Mar 07, 2024 | 6.140 | 6.210 | 6.060 | 6.210 | 676,020 | +0.12(+1.97%) |
Mar 06, 2024 | 6.250 | 6.250 | 6.050 | 6.090 | 293,209 | -0.08(-1.30%) |
Mar 05, 2024 | 6.160 | 6.290 | 6.160 | 6.170 | 408,784 | -0.03(-0.48%) |
Mar 04, 2024 | 6.350 | 6.385 | 6.200 | 6.200 | 401,077 | -0.12(-1.90%) |
Mar 01, 2024 | 6.420 | 6.430 | 6.300 | 6.320 | 435,751 | -0.10(-1.56%) |
Feb 29, 2024 | 6.330 | 6.420 | 6.280 | 6.420 | 600,757 | +0.18(+2.88%) |
Feb 28, 2024 | 6.280 | 6.360 | 6.235 | 6.240 | 307,230 | -0.11(-1.73%) |
Feb 27, 2024 | 6.390 | 6.420 | 6.310 | 6.350 | 427,949 | +0.01(+0.16%) |
Feb 26, 2024 | 6.440 | 6.480 | 6.320 | 6.340 | 402,402 | -0.12(-1.86%) |
Feb 23, 2024 | 6.540 | 6.560 | 6.400 | 6.460 | 838,305 | -0.10(-1.52%) |
Feb 22, 2024 | 6.760 | 6.770 | 6.530 | 6.560 | 359,315 | -0.20(-2.96%) |
Feb 21, 2024 | 6.830 | 6.830 | 6.740 | 6.760 | 284,939 | -0.09(-1.31%) |
Feb 20, 2024 | 6.820 | 6.900 | 6.760 | 6.850 | 327,833 | -0.05(-0.72%) |
Feb 16, 2024 | 6.940 | 6.985 | 6.880 | 6.900 | 317,557 | -0.10(-1.43%) |
Feb 15, 2024 | 6.880 | 7.000 | 6.815 | 7.000 | 314,194 | +0.15(+2.19%) |
Feb 14, 2024 | 6.690 | 6.855 | 6.645 | 6.850 | 286,015 | +0.26(+3.95%) |
Feb 13, 2024 | 6.710 | 6.785 | 6.550 | 6.590 | 496,124 | -0.33(-4.77%) |
Feb 12, 2024 | 6.760 | 6.940 | 6.760 | 6.920 | 306,645 | +0.15(+2.22%) |
Feb 09, 2024 | 6.820 | 6.830 | 6.725 | 6.770 | 325,123 | -0.01(-0.15%) |
Feb 08, 2024 | 6.700 | 6.780 | 6.680 | 6.780 | 207,079 | +0.05(+0.74%) |
Feb 07, 2024 | 6.700 | 6.750 | 6.640 | 6.730 | 202,030 | +0.06(+0.90%) |
Feb 06, 2024 | 6.560 | 6.715 | 6.560 | 6.670 | 320,741 | +0.09(+1.37%) |
Feb 05, 2024 | 6.610 | 6.610 | 6.505 | 6.580 | 234,424 | -0.12(-1.79%) |
Feb 02, 2024 | 6.600 | 6.740 | 6.550 | 6.700 | 241,204 | +0.01(+0.15%) |