Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.719 | 5.729 | 5.679 | 5.679 | 35,903 | -0.05(-0.87%) |
Apr 29, 2024 | 5.709 | 5.739 | 5.689 | 5.729 | 43,287 | +0.05(+0.88%) |
Apr 26, 2024 | 5.699 | 5.709 | 5.669 | 5.679 | 46,200 | +0.00(+0.00%) |
Apr 25, 2024 | 5.659 | 5.689 | 5.648 | 5.679 | 179,366 | -0.02(-0.35%) |
Apr 24, 2024 | 5.749 | 5.749 | 5.689 | 5.699 | 55,054 | -0.04(-0.63%) |
Apr 23, 2024 | 5.669 | 5.769 | 5.669 | 5.735 | 41,298 | +0.06(+0.98%) |
Apr 22, 2024 | 5.669 | 5.690 | 5.649 | 5.679 | 74,503 | +0.02(+0.35%) |
Apr 19, 2024 | 5.679 | 5.719 | 5.629 | 5.659 | 76,811 | +0.01(+0.18%) |
Apr 18, 2024 | 5.669 | 5.679 | 5.624 | 5.649 | 63,976 | +0.01(+0.25%) |
Apr 17, 2024 | 5.629 | 5.635 | 5.589 | 5.635 | 64,829 | +0.05(+0.82%) |
Apr 16, 2024 | 5.550 | 5.619 | 5.550 | 5.589 | 68,558 | +0.07(+1.26%) |
Apr 15, 2024 | 5.560 | 5.579 | 5.520 | 5.520 | 107,065 | -0.02(-0.43%) |
Apr 12, 2024 | 5.540 | 5.565 | 5.530 | 5.544 | 58,497 | -0.02(-0.29%) |
Apr 11, 2024 | 5.530 | 5.560 | 5.510 | 5.560 | 77,440 | +0.03(+0.54%) |
Apr 10, 2024 | 5.550 | 5.576 | 5.520 | 5.530 | 133,284 | -0.06(-1.04%) |
Apr 09, 2024 | 5.618 | 5.618 | 5.578 | 5.588 | 60,296 | -0.04(-0.69%) |
Apr 08, 2024 | 5.558 | 5.628 | 5.558 | 5.627 | 90,152 | +0.03(+0.51%) |
Apr 05, 2024 | 5.588 | 5.608 | 5.558 | 5.598 | 76,566 | -0.03(-0.53%) |
Apr 04, 2024 | 5.608 | 5.628 | 5.578 | 5.628 | 65,315 | +0.04(+0.69%) |
Apr 03, 2024 | 5.628 | 5.638 | 5.557 | 5.589 | 152,789 | -0.08(-1.38%) |
Apr 02, 2024 | 5.687 | 5.687 | 5.638 | 5.667 | 56,064 | -0.02(-0.35%) |
Apr 01, 2024 | 5.747 | 5.756 | 5.657 | 5.687 | 51,949 | -0.04(-0.69%) |
Mar 28, 2024 | 5.737 | 5.737 | 5.707 | 5.727 | 24,572 | +0.01(+0.26%) |
Mar 27, 2024 | 5.707 | 5.718 | 5.697 | 5.712 | 74,095 | +0.00(+0.09%) |
Mar 26, 2024 | 5.677 | 5.717 | 5.677 | 5.707 | 55,374 | -0.01(-0.16%) |
Mar 25, 2024 | 5.737 | 5.747 | 5.707 | 5.716 | 37,876 | -0.03(-0.54%) |
Mar 22, 2024 | 5.757 | 5.777 | 5.732 | 5.747 | 49,653 | +0.02(+0.35%) |
Mar 21, 2024 | 5.737 | 5.747 | 5.712 | 5.727 | 67,254 | -0.01(-0.17%) |
Mar 20, 2024 | 5.767 | 5.767 | 5.737 | 5.737 | 36,961 | -0.01(-0.26%) |
Mar 19, 2024 | 5.796 | 5.796 | 5.727 | 5.752 | 54,552 | +0.00(+0.09%) |
Mar 18, 2024 | 5.757 | 5.786 | 5.747 | 5.747 | 31,055 | -0.01(-0.17%) |
Mar 15, 2024 | 5.767 | 5.767 | 5.727 | 5.757 | 33,561 | +0.01(+0.17%) |
Mar 14, 2024 | 5.786 | 5.826 | 5.737 | 5.747 | 84,398 | -0.08(-1.36%) |
Mar 13, 2024 | 5.826 | 5.826 | 5.767 | 5.826 | 99,756 | +0.02(+0.34%) |
Mar 12, 2024 | 5.816 | 5.826 | 5.786 | 5.806 | 76,641 | -0.01(-0.17%) |
Mar 11, 2024 | 5.856 | 5.856 | 5.786 | 5.816 | 62,583 | +0.00(+0.00%) |
Mar 08, 2024 | 5.806 | 5.836 | 5.786 | 5.816 | 44,006 | +0.04(+0.71%) |
Mar 07, 2024 | 5.805 | 5.815 | 5.755 | 5.775 | 40,681 | -0.02(-0.34%) |
Mar 06, 2024 | 5.795 | 5.815 | 5.736 | 5.795 | 52,433 | +0.00(+0.00%) |
Mar 05, 2024 | 5.775 | 5.805 | 5.755 | 5.795 | 110,729 | +0.00(+0.00%) |
Mar 04, 2024 | 5.765 | 5.795 | 5.736 | 5.795 | 99,324 | +0.00(+0.00%) |
Mar 01, 2024 | 5.815 | 5.824 | 5.765 | 5.795 | 117,034 | -0.02(-0.34%) |
Feb 29, 2024 | 5.765 | 5.815 | 5.755 | 5.815 | 32,467 | +0.05(+0.86%) |
Feb 28, 2024 | 5.775 | 5.810 | 5.765 | 5.765 | 27,242 | +0.00(+0.00%) |
Feb 27, 2024 | 5.815 | 5.815 | 5.765 | 5.765 | 56,348 | -0.05(-0.85%) |
Feb 26, 2024 | 5.854 | 5.874 | 5.815 | 5.815 | 42,372 | -0.06(-1.01%) |
Feb 23, 2024 | 5.904 | 5.904 | 5.864 | 5.874 | 43,585 | +0.00(+0.00%) |
Feb 22, 2024 | 5.785 | 6.002 | 5.780 | 5.874 | 117,182 | +0.09(+1.54%) |
Feb 21, 2024 | 5.795 | 5.815 | 5.765 | 5.785 | 12,448 | +0.01(+0.10%) |
Feb 20, 2024 | 5.726 | 5.824 | 5.726 | 5.779 | 101,647 | +0.05(+0.93%) |
Feb 16, 2024 | 5.716 | 5.854 | 5.686 | 5.726 | 113,607 | +0.01(+0.17%) |
Feb 15, 2024 | 5.706 | 5.736 | 5.706 | 5.716 | 84,024 | +0.01(+0.17%) |
Feb 14, 2024 | 5.696 | 5.726 | 5.666 | 5.706 | 64,866 | +0.02(+0.35%) |
Feb 13, 2024 | 5.676 | 5.716 | 5.666 | 5.686 | 47,744 | -0.05(-0.86%) |
Feb 12, 2024 | 5.745 | 5.775 | 5.726 | 5.736 | 64,273 | +0.02(+0.35%) |
Feb 09, 2024 | 5.755 | 5.775 | 5.711 | 5.716 | 79,646 | +0.00(+0.03%) |
Feb 08, 2024 | 5.734 | 5.734 | 5.685 | 5.714 | 81,386 | +0.00(+0.00%) |
Feb 07, 2024 | 5.704 | 5.744 | 5.704 | 5.714 | 242,638 | +0.03(+0.52%) |
Feb 06, 2024 | 5.635 | 5.697 | 5.635 | 5.685 | 38,449 | +0.02(+0.35%) |
Feb 05, 2024 | 5.675 | 5.695 | 5.635 | 5.665 | 44,781 | -0.04(-0.69%) |
Feb 02, 2024 | 5.685 | 5.734 | 5.675 | 5.704 | 88,800 | -0.06(-1.03%) |