Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 46,562 | -0.15(-2.58%) |
Apr 26, 2024 | 5.810 | 59,992 | -0.01(-0.17%) | |||
Apr 25, 2024 | 5.900 | 5.900 | 5.800 | 5.820 | 39,169 | -0.13(-2.18%) |
Apr 23, 2024 | 5.950 | 11,050 | +0.06(+0.97%) | |||
Apr 22, 2024 | 5.840 | 5.893 | 5.840 | 5.893 | 1,275 | +0.07(+1.25%) |
Apr 19, 2024 | 5.950 | 5.950 | 5.820 | 5.820 | 67,016 | -0.07(-1.19%) |
Apr 18, 2024 | 5.800 | 5.890 | 5.800 | 5.890 | 41,772 | +0.14(+2.43%) |
Apr 17, 2024 | 5.870 | 5.870 | 5.750 | 5.750 | 5,183 | +0.00(+0.00%) |
Apr 16, 2024 | 5.640 | 5.750 | 5.640 | 5.750 | 58,167 | +0.06(+0.99%) |
Apr 15, 2024 | 5.600 | 5.694 | 5.600 | 5.694 | 85,158 | -0.12(-2.00%) |
Apr 12, 2024 | 5.970 | 5.970 | 5.810 | 5.810 | 39,132 | -0.07(-1.11%) |
Apr 10, 2024 | 5.875 | 2,533 | -0.29(-4.78%) | |||
Apr 04, 2024 | 6.170 | 31,280 | +0.35(+6.03%) | |||
Apr 01, 2024 | 5.819 | 71,814 | -0.12(-2.01%) | |||
Mar 28, 2024 | 5.939 | 5.939 | 5.939 | 5.939 | 26,332 | -0.06(-1.02%) |
Mar 27, 2024 | 5.980 | 6.000 | 5.980 | 6.000 | 21,950 | +0.31(+5.45%) |
Mar 26, 2024 | 5.750 | 5.750 | 5.670 | 5.690 | 11,772 | -0.02(-0.35%) |
Mar 25, 2024 | 5.770 | 5.770 | 5.680 | 5.710 | 32,448 | -0.16(-2.73%) |
Mar 22, 2024 | 5.904 | 5.904 | 5.850 | 5.870 | 23,542 | -0.05(-0.84%) |
Mar 21, 2024 | 5.960 | 5.960 | 5.920 | 5.920 | 30,425 | +0.01(+0.22%) |
Mar 20, 2024 | 5.910 | 5.931 | 5.850 | 5.907 | 14,998 | +0.02(+0.29%) |
Mar 19, 2024 | 5.940 | 5.950 | 5.890 | 5.890 | 29,625 | -0.05(-0.88%) |
Mar 18, 2024 | 6.008 | 6.008 | 5.942 | 5.942 | 24,687 | -0.18(-2.91%) |
Mar 14, 2024 | 6.120 | 150,943 | -0.04(-0.71%) | |||
Mar 13, 2024 | 6.230 | 6.230 | 6.162 | 6.164 | 79,842 | -0.05(-0.74%) |
Mar 12, 2024 | 6.230 | 6.250 | 6.170 | 6.210 | 83,519 | -0.15(-2.36%) |
Mar 11, 2024 | 6.285 | 6.390 | 6.285 | 6.360 | 23,943 | -0.08(-1.24%) |
Mar 08, 2024 | 6.440 | 6.440 | 6.440 | 6.440 | 45,107 | +0.00(+0.00%) |
Mar 07, 2024 | 6.370 | 6.480 | 6.220 | 6.440 | 28,656 | +0.42(+6.98%) |
Mar 05, 2024 | 6.020 | 42,224 | -0.05(-0.82%) | |||
Mar 04, 2024 | 6.200 | 6.220 | 6.070 | 6.070 | 80,989 | -0.21(-3.34%) |
Mar 01, 2024 | 6.300 | 6.300 | 6.197 | 6.280 | 102,261 | +0.13(+2.11%) |
Feb 29, 2024 | 6.150 | 6.180 | 6.150 | 6.150 | 207,502 | +0.14(+2.33%) |
Feb 28, 2024 | 5.960 | 6.010 | 5.960 | 6.010 | 173,672 | +0.16(+2.74%) |
Feb 27, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 189,527 | +0.22(+4.00%) |
Feb 26, 2024 | 5.630 | 5.640 | 5.570 | 5.625 | 229,332 | -0.09(-1.59%) |
Feb 23, 2024 | 6.000 | 6.000 | 5.610 | 5.716 | 117,547 | -0.22(-3.77%) |
Feb 22, 2024 | 6.070 | 6.200 | 5.550 | 5.940 | 317,497 | +0.60(+11.24%) |
Feb 21, 2024 | 5.370 | 5.370 | 5.340 | 5.340 | 514 | +0.08(+1.52%) |
Feb 20, 2024 | 5.415 | 5.440 | 5.260 | 5.260 | 7,470 | -0.29(-5.23%) |
Feb 16, 2024 | 5.580 | 5.590 | 5.550 | 5.550 | 2,136 | -0.13(-2.29%) |
Feb 15, 2024 | 5.772 | 5.772 | 5.680 | 5.680 | 1,582 | +0.15(+2.67%) |
Feb 14, 2024 | 5.532 | 5.532 | 5.532 | 5.532 | 228 | -0.01(-0.14%) |
Feb 13, 2024 | 5.615 | 5.630 | 5.540 | 5.540 | 5,775 | -0.28(-4.81%) |
Feb 12, 2024 | 5.880 | 5.930 | 5.800 | 5.820 | 8,192 | -0.31(-5.06%) |
Feb 09, 2024 | 6.120 | 6.130 | 6.050 | 6.130 | 12,594 | +0.09(+1.49%) |
Feb 08, 2024 | 6.060 | 6.140 | 6.040 | 6.040 | 764 | -0.19(-3.05%) |
Feb 06, 2024 | 6.230 | 785 | -0.07(-1.11%) | |||
Feb 05, 2024 | 6.654 | 6.800 | 6.300 | 6.300 | 21,144 | -0.49(-7.22%) |
Feb 02, 2024 | 6.790 | 6.800 | 6.790 | 6.790 | 6,925 | -0.29(-4.10%) |