Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 5.730 | 5.760 | 5.710 | 5.750 | 43,129 | +0.05(+0.88%) |
Apr 26, 2024 | 5.720 | 5.730 | 5.690 | 5.700 | 46,031 | +0.00(+0.00%) |
Apr 25, 2024 | 5.680 | 5.710 | 5.669 | 5.700 | 178,710 | -0.02(-0.35%) |
Apr 24, 2024 | 5.770 | 5.770 | 5.710 | 5.720 | 54,853 | -0.04(-0.63%) |
Apr 23, 2024 | 5.690 | 5.790 | 5.690 | 5.756 | 41,147 | +0.06(+0.98%) |
Apr 22, 2024 | 5.690 | 5.711 | 5.670 | 5.700 | 74,231 | +0.02(+0.35%) |
Apr 19, 2024 | 5.700 | 5.740 | 5.650 | 5.680 | 76,530 | +0.01(+0.18%) |
Apr 18, 2024 | 5.690 | 5.700 | 5.645 | 5.670 | 63,742 | +0.01(+0.25%) |
Apr 17, 2024 | 5.650 | 5.656 | 5.610 | 5.656 | 64,592 | +0.05(+0.82%) |
Apr 16, 2024 | 5.570 | 5.640 | 5.570 | 5.610 | 68,307 | +0.07(+1.26%) |
Apr 15, 2024 | 5.580 | 5.600 | 5.540 | 5.540 | 106,673 | -0.02(-0.43%) |
Apr 12, 2024 | 5.560 | 5.585 | 5.550 | 5.564 | 58,283 | -0.02(-0.29%) |
Apr 11, 2024 | 5.550 | 5.580 | 5.530 | 5.580 | 77,157 | +0.03(+0.54%) |
Apr 10, 2024 | 5.570 | 5.597 | 5.540 | 5.550 | 132,796 | -0.06(-1.04%) |
Apr 09, 2024 | 5.638 | 5.638 | 5.599 | 5.609 | 60,075 | -0.04(-0.69%) |
Apr 08, 2024 | 5.579 | 5.648 | 5.579 | 5.647 | 89,822 | +0.03(+0.51%) |
Apr 05, 2024 | 5.609 | 5.628 | 5.579 | 5.618 | 76,286 | -0.03(-0.53%) |
Apr 04, 2024 | 5.628 | 5.648 | 5.599 | 5.648 | 65,076 | +0.04(+0.69%) |
Apr 03, 2024 | 5.648 | 5.658 | 5.577 | 5.609 | 152,230 | -0.08(-1.38%) |
Apr 02, 2024 | 5.708 | 5.708 | 5.658 | 5.688 | 55,859 | -0.02(-0.35%) |
Apr 01, 2024 | 5.768 | 5.777 | 5.678 | 5.708 | 51,759 | -0.04(-0.69%) |
Mar 28, 2024 | 5.758 | 5.758 | 5.728 | 5.748 | 24,482 | +0.01(+0.26%) |
Mar 27, 2024 | 5.728 | 5.739 | 5.718 | 5.733 | 73,823 | +0.00(+0.09%) |
Mar 26, 2024 | 5.698 | 5.738 | 5.698 | 5.728 | 55,171 | -0.01(-0.16%) |
Mar 25, 2024 | 5.758 | 5.768 | 5.728 | 5.737 | 37,738 | -0.03(-0.54%) |
Mar 22, 2024 | 5.778 | 5.798 | 5.753 | 5.768 | 49,471 | +0.02(+0.35%) |
Mar 21, 2024 | 5.758 | 5.768 | 5.733 | 5.748 | 67,007 | -0.01(-0.17%) |
Mar 20, 2024 | 5.788 | 5.788 | 5.758 | 5.758 | 36,825 | -0.01(-0.26%) |
Mar 19, 2024 | 5.818 | 5.818 | 5.748 | 5.773 | 54,352 | +0.00(+0.09%) |
Mar 18, 2024 | 5.778 | 5.808 | 5.768 | 5.768 | 30,942 | -0.01(-0.17%) |
Mar 15, 2024 | 5.788 | 5.788 | 5.748 | 5.778 | 33,438 | +0.01(+0.17%) |
Mar 14, 2024 | 5.808 | 5.848 | 5.758 | 5.768 | 84,089 | -0.08(-1.36%) |
Mar 13, 2024 | 5.848 | 5.848 | 5.788 | 5.848 | 99,391 | +0.02(+0.34%) |
Mar 12, 2024 | 5.838 | 5.848 | 5.808 | 5.828 | 76,360 | -0.01(-0.17%) |
Mar 11, 2024 | 5.877 | 5.877 | 5.808 | 5.838 | 62,354 | +0.00(+0.00%) |
Mar 08, 2024 | 5.828 | 5.858 | 5.808 | 5.838 | 43,845 | +0.04(+0.71%) |
Mar 07, 2024 | 5.826 | 5.836 | 5.776 | 5.796 | 40,532 | -0.02(-0.34%) |
Mar 06, 2024 | 5.816 | 5.836 | 5.757 | 5.816 | 52,241 | +0.00(+0.00%) |
Mar 05, 2024 | 5.796 | 5.826 | 5.776 | 5.816 | 110,323 | +0.00(+0.00%) |
Mar 04, 2024 | 5.786 | 5.816 | 5.766 | 5.816 | 98,960 | +0.00(+0.00%) |
Mar 01, 2024 | 5.836 | 5.846 | 5.786 | 5.816 | 116,605 | -0.02(-0.34%) |
Feb 29, 2024 | 5.786 | 5.836 | 5.776 | 5.836 | 32,348 | +0.05(+0.86%) |
Feb 28, 2024 | 5.796 | 5.831 | 5.786 | 5.786 | 27,143 | +0.00(+0.00%) |
Feb 27, 2024 | 5.836 | 5.836 | 5.786 | 5.786 | 56,142 | -0.05(-0.85%) |
Feb 26, 2024 | 5.876 | 5.896 | 5.836 | 5.836 | 42,217 | -0.06(-1.01%) |
Feb 23, 2024 | 5.925 | 5.925 | 5.885 | 5.896 | 43,426 | +0.00(+0.00%) |
Feb 22, 2024 | 5.806 | 6.025 | 5.801 | 5.896 | 116,753 | +0.09(+1.54%) |
Feb 21, 2024 | 5.816 | 5.836 | 5.786 | 5.806 | 12,402 | +0.01(+0.10%) |
Feb 20, 2024 | 5.747 | 5.846 | 5.747 | 5.800 | 101,275 | +0.05(+0.93%) |
Feb 16, 2024 | 5.737 | 5.876 | 5.707 | 5.747 | 113,191 | +0.01(+0.17%) |
Feb 15, 2024 | 5.727 | 5.757 | 5.727 | 5.737 | 83,716 | +0.01(+0.17%) |
Feb 14, 2024 | 5.717 | 5.747 | 5.687 | 5.727 | 64,628 | +0.02(+0.35%) |
Feb 13, 2024 | 5.697 | 5.737 | 5.687 | 5.707 | 47,570 | -0.05(-0.86%) |
Feb 12, 2024 | 5.766 | 5.796 | 5.747 | 5.757 | 64,038 | +0.02(+0.35%) |
Feb 09, 2024 | 5.776 | 5.796 | 5.732 | 5.737 | 79,355 | +0.00(+0.03%) |
Feb 08, 2024 | 5.755 | 5.755 | 5.706 | 5.735 | 81,088 | +0.00(+0.00%) |
Feb 07, 2024 | 5.725 | 5.765 | 5.725 | 5.735 | 241,750 | +0.03(+0.52%) |
Feb 06, 2024 | 5.656 | 5.718 | 5.656 | 5.706 | 38,308 | +0.02(+0.35%) |
Feb 05, 2024 | 5.696 | 5.715 | 5.656 | 5.686 | 44,617 | -0.04(-0.69%) |
Feb 02, 2024 | 5.706 | 5.755 | 5.696 | 5.725 | 88,474 | -0.06(-1.03%) |