Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.220 | 6.630 | 6.220 | 6.450 | 11,006 | +0.22(+3.53%) |
Apr 24, 2024 | 6.220 | 6.330 | 6.220 | 6.230 | 2,388 | -0.07(-1.11%) |
Apr 23, 2024 | 5.960 | 6.340 | 5.960 | 6.300 | 22,040 | +0.22(+3.62%) |
Apr 22, 2024 | 6.070 | 6.142 | 6.030 | 6.080 | 16,368 | -0.11(-1.71%) |
Apr 19, 2024 | 6.220 | 6.280 | 6.180 | 6.186 | 44,054 | -0.03(-0.55%) |
Apr 18, 2024 | 6.142 | 6.270 | 6.130 | 6.220 | 23,086 | +0.14(+2.30%) |
Apr 17, 2024 | 6.310 | 6.340 | 6.040 | 6.080 | 24,006 | -0.22(-3.49%) |
Apr 16, 2024 | 6.370 | 6.370 | 6.170 | 6.300 | 16,783 | -0.07(-1.10%) |
Apr 15, 2024 | 6.070 | 6.393 | 6.070 | 6.370 | 38,702 | -0.03(-0.50%) |
Apr 12, 2024 | 6.200 | 6.588 | 6.200 | 6.402 | 23,581 | -0.11(-1.70%) |
Apr 11, 2024 | 6.454 | 6.513 | 6.453 | 6.513 | 6,482 | +0.14(+2.24%) |
Apr 10, 2024 | 6.422 | 6.432 | 6.230 | 6.370 | 63,531 | -0.14(-2.19%) |
Apr 09, 2024 | 6.533 | 6.610 | 6.503 | 6.513 | 15,928 | +0.00(+0.04%) |
Apr 08, 2024 | 6.490 | 6.550 | 6.245 | 6.510 | 21,768 | +0.20(+3.17%) |
Apr 05, 2024 | 6.290 | 6.370 | 6.064 | 6.310 | 15,925 | +0.12(+1.94%) |
Apr 04, 2024 | 6.270 | 6.310 | 6.190 | 6.190 | 12,258 | -0.07(-1.12%) |
Apr 03, 2024 | 6.130 | 6.260 | 6.120 | 6.260 | 18,311 | +0.10(+1.62%) |
Apr 02, 2024 | 6.210 | 6.210 | 6.010 | 6.160 | 17,294 | -0.02(-0.32%) |
Apr 01, 2024 | 6.130 | 6.220 | 6.030 | 6.180 | 29,568 | +0.15(+2.49%) |
Mar 28, 2024 | 6.000 | 6.050 | 5.910 | 6.030 | 17,915 | +0.08(+1.29%) |
Mar 27, 2024 | 5.870 | 5.970 | 5.870 | 5.953 | 17,431 | +0.08(+1.34%) |
Mar 26, 2024 | 5.712 | 5.877 | 5.712 | 5.874 | 22,942 | +0.11(+1.98%) |
Mar 25, 2024 | 5.700 | 5.790 | 5.700 | 5.760 | 64,409 | +0.12(+2.16%) |
Mar 22, 2024 | 5.759 | 5.759 | 5.638 | 5.638 | 46,344 | -0.17(-2.96%) |
Mar 21, 2024 | 5.670 | 5.850 | 5.650 | 5.810 | 56,355 | +0.25(+4.50%) |
Mar 20, 2024 | 5.500 | 5.560 | 5.450 | 5.560 | 56,857 | +0.06(+1.09%) |
Mar 19, 2024 | 5.500 | 5.528 | 5.485 | 5.500 | 30,948 | -0.05(-0.90%) |
Mar 18, 2024 | 5.600 | 5.618 | 5.540 | 5.550 | 18,507 | -0.09(-1.60%) |
Mar 15, 2024 | 5.727 | 5.728 | 5.635 | 5.640 | 10,333 | -0.16(-2.81%) |
Mar 14, 2024 | 5.803 | 5.850 | 5.760 | 5.803 | 64,600 | -0.04(-0.63%) |
Mar 13, 2024 | 5.800 | 5.860 | 5.700 | 5.840 | 81,287 | +0.03(+0.52%) |
Mar 12, 2024 | 5.800 | 5.940 | 5.780 | 5.810 | 47,297 | -0.12(-1.94%) |
Mar 11, 2024 | 5.840 | 5.950 | 5.781 | 5.925 | 48,234 | +0.11(+1.91%) |
Mar 08, 2024 | 5.800 | 5.830 | 5.730 | 5.814 | 14,169 | +0.01(+0.24%) |
Mar 07, 2024 | 5.277 | 5.800 | 5.277 | 5.800 | 44,268 | -0.03(-0.59%) |
Mar 06, 2024 | 5.975 | 6.043 | 5.710 | 5.835 | 51,289 | -0.07(-1.11%) |
Mar 05, 2024 | 5.795 | 5.920 | 5.740 | 5.900 | 106,119 | +0.18(+3.13%) |
Mar 04, 2024 | 5.460 | 5.722 | 5.460 | 5.721 | 88,213 | +0.26(+4.78%) |
Mar 01, 2024 | 5.386 | 5.500 | 5.386 | 5.460 | 248,002 | +0.23(+4.32%) |
Feb 29, 2024 | 5.250 | 5.256 | 5.200 | 5.234 | 8,399 | +0.01(+0.27%) |
Feb 28, 2024 | 5.297 | 5.297 | 5.160 | 5.220 | 33,005 | -0.18(-3.33%) |
Feb 27, 2024 | 5.300 | 5.441 | 5.244 | 5.400 | 4,599 | +0.18(+3.45%) |
Feb 26, 2024 | 5.240 | 5.250 | 5.200 | 5.220 | 18,401 | -0.11(-2.07%) |
Feb 23, 2024 | 5.200 | 5.330 | 5.080 | 5.330 | 19,083 | +0.15(+2.90%) |
Feb 22, 2024 | 5.300 | 5.320 | 5.175 | 5.180 | 16,836 | +0.03(+0.58%) |
Feb 21, 2024 | 5.297 | 5.297 | 5.123 | 5.150 | 29,934 | -0.13(-2.41%) |
Feb 20, 2024 | 5.294 | 5.297 | 5.277 | 5.277 | 8,501 | -0.04(-0.76%) |
Feb 16, 2024 | 5.407 | 5.430 | 5.300 | 5.317 | 43,495 | -0.06(-1.17%) |
Feb 15, 2024 | 5.355 | 5.380 | 5.245 | 5.380 | 117,412 | +0.05(+0.94%) |
Feb 14, 2024 | 5.240 | 5.334 | 5.180 | 5.330 | 24,103 | +0.07(+1.34%) |
Feb 13, 2024 | 5.246 | 5.320 | 5.200 | 5.259 | 19,739 | -0.20(-3.59%) |
Feb 12, 2024 | 5.501 | 5.550 | 5.310 | 5.455 | 23,613 | +0.16(+2.92%) |
Feb 09, 2024 | 5.185 | 5.450 | 5.185 | 5.300 | 13,788 | -0.17(-3.11%) |
Feb 08, 2024 | 5.230 | 5.490 | 5.230 | 5.470 | 45,470 | +0.00(+0.00%) |
Feb 07, 2024 | 5.100 | 5.558 | 5.100 | 5.470 | 35,567 | +0.45(+8.96%) |
Feb 06, 2024 | 4.890 | 5.054 | 4.890 | 5.020 | 16,621 | +0.17(+3.51%) |
Feb 05, 2024 | 4.765 | 4.943 | 4.765 | 4.850 | 6,379 | -0.03(-0.61%) |
Feb 02, 2024 | 4.920 | 4.920 | 4.726 | 4.880 | 24,889 | -0.12(-2.40%) |