Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 658 | +0.03(+0.60%) |
Apr 17, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,732 | +0.00(+0.00%) |
Apr 16, 2024 | 4.800 | 5.010 | 4.760 | 5.000 | 7,619 | +0.18(+3.73%) |
Apr 15, 2024 | 5.170 | 5.170 | 4.810 | 4.820 | 21,253 | -0.30(-5.86%) |
Apr 12, 2024 | 5.270 | 5.270 | 4.970 | 5.120 | 1,166 | +0.11(+2.09%) |
Apr 11, 2024 | 5.010 | 5.170 | 4.870 | 5.015 | 16,076 | -0.07(-1.28%) |
Apr 10, 2024 | 5.360 | 5.360 | 4.910 | 5.080 | 10,308 | -0.25(-4.69%) |
Apr 09, 2024 | 5.550 | 5.600 | 5.330 | 5.330 | 6,614 | -0.22(-3.96%) |
Apr 08, 2024 | 5.530 | 5.810 | 5.530 | 5.550 | 1,943 | +0.02(+0.36%) |
Apr 05, 2024 | 5.600 | 5.700 | 5.530 | 5.530 | 4,801 | -0.15(-2.64%) |
Apr 04, 2024 | 5.680 | 5.690 | 5.580 | 5.680 | 3,155 | -0.07(-1.22%) |
Apr 03, 2024 | 5.940 | 5.940 | 5.510 | 5.750 | 5,821 | -0.14(-2.38%) |
Apr 02, 2024 | 5.810 | 6.000 | 5.640 | 5.890 | 3,197 | +0.09(+1.55%) |
Apr 01, 2024 | 5.510 | 5.800 | 5.510 | 5.800 | 3,765 | +0.29(+5.26%) |
Mar 28, 2024 | 5.740 | 5.810 | 5.510 | 5.510 | 13,197 | -0.48(-8.01%) |
Mar 27, 2024 | 5.610 | 6.080 | 5.610 | 5.990 | 5,427 | +0.04(+0.67%) |
Mar 26, 2024 | 5.650 | 6.080 | 5.650 | 5.950 | 8,513 | +0.05(+0.85%) |
Mar 25, 2024 | 5.820 | 6.170 | 5.810 | 5.900 | 7,958 | -0.10(-1.67%) |
Mar 22, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,639 | -0.07(-1.15%) |
Mar 21, 2024 | 6.120 | 6.210 | 5.610 | 6.070 | 23,773 | +0.25(+4.30%) |
Mar 20, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 1,092 | -0.06(-1.02%) |
Mar 19, 2024 | 6.015 | 6.095 | 5.880 | 5.880 | 5,478 | +0.10(+1.73%) |
Mar 18, 2024 | 6.040 | 6.130 | 5.620 | 5.780 | 3,249 | -0.10(-1.70%) |
Mar 15, 2024 | 5.600 | 5.880 | 5.600 | 5.880 | 2,356 | +0.27(+4.81%) |
Mar 14, 2024 | 5.650 | 5.650 | 5.610 | 5.610 | 3,120 | +0.05(+0.90%) |
Mar 13, 2024 | 5.560 | 5.650 | 5.560 | 5.560 | 1,193 | -0.03(-0.54%) |
Mar 12, 2024 | 5.610 | 5.720 | 5.590 | 5.590 | 4,915 | -0.11(-1.93%) |
Mar 11, 2024 | 5.720 | 5.720 | 5.600 | 5.700 | 2,982 | +0.09(+1.60%) |
Mar 08, 2024 | 5.640 | 5.850 | 5.610 | 5.610 | 8,646 | -0.03(-0.53%) |
Mar 07, 2024 | 5.620 | 5.750 | 5.620 | 5.640 | 4,821 | +0.02(+0.36%) |
Mar 06, 2024 | 5.650 | 5.700 | 5.620 | 5.620 | 4,027 | -0.04(-0.71%) |
Mar 05, 2024 | 5.650 | 5.680 | 5.650 | 5.660 | 3,463 | +0.00(+0.00%) |
Mar 04, 2024 | 5.670 | 5.700 | 5.650 | 5.660 | 5,723 | -0.01(-0.18%) |
Mar 01, 2024 | 5.670 | 5.800 | 5.670 | 5.670 | 2,848 | -0.17(-2.83%) |
Feb 29, 2024 | 5.680 | 5.835 | 5.660 | 5.835 | 12,170 | +0.16(+2.73%) |
Feb 28, 2024 | 5.850 | 5.850 | 5.680 | 5.680 | 10,974 | -0.19(-3.24%) |
Feb 27, 2024 | 5.850 | 5.900 | 5.850 | 5.870 | 4,197 | +0.01(+0.17%) |
Feb 26, 2024 | 5.960 | 6.050 | 5.830 | 5.860 | 2,885 | -0.04(-0.68%) |
Feb 23, 2024 | 6.000 | 6.000 | 5.900 | 5.900 | 570 | +0.01(+0.17%) |
Feb 22, 2024 | 5.910 | 5.945 | 5.850 | 5.890 | 9,785 | -0.10(-1.67%) |
Feb 21, 2024 | 5.980 | 6.045 | 5.920 | 5.990 | 7,665 | -0.02(-0.33%) |
Feb 20, 2024 | 5.920 | 6.020 | 5.920 | 6.010 | 3,774 | +0.05(+0.84%) |
Feb 16, 2024 | 6.090 | 6.150 | 5.905 | 5.960 | 16,947 | -0.29(-4.64%) |
Feb 15, 2024 | 6.150 | 6.335 | 6.080 | 6.250 | 5,346 | -0.04(-0.64%) |
Feb 14, 2024 | 6.120 | 6.290 | 6.120 | 6.290 | 1,577 | -0.06(-0.94%) |
Feb 13, 2024 | 6.090 | 6.380 | 6.080 | 6.350 | 1,887 | +0.06(+0.95%) |
Feb 12, 2024 | 6.070 | 6.400 | 6.070 | 6.290 | 3,946 | +0.00(+0.00%) |
Feb 09, 2024 | 6.030 | 6.290 | 6.030 | 6.290 | 6,235 | +0.21(+3.45%) |
Feb 08, 2024 | 6.120 | 6.130 | 6.050 | 6.080 | 1,879 | -0.16(-2.56%) |
Feb 07, 2024 | 6.060 | 6.245 | 6.000 | 6.240 | 3,603 | +0.04(+0.65%) |
Feb 06, 2024 | 6.100 | 6.300 | 6.020 | 6.200 | 2,476 | -0.04(-0.64%) |
Feb 05, 2024 | 6.250 | 6.340 | 6.020 | 6.240 | 2,759 | -0.04(-0.64%) |
Feb 02, 2024 | 6.280 | 6.365 | 6.040 | 6.280 | 3,436 | +0.04(+0.64%) |