Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.700 | 5.770 | 5.565 | 5.580 | 386,125 | -0.09(-1.59%) |
Apr 17, 2024 | 5.680 | 5.830 | 5.670 | 5.670 | 688,904 | -0.03(-0.53%) |
Apr 16, 2024 | 5.840 | 5.855 | 5.700 | 5.700 | 546,281 | -0.20(-3.39%) |
Apr 15, 2024 | 5.660 | 5.930 | 5.660 | 5.900 | 1,073,293 | +0.22(+3.87%) |
Apr 12, 2024 | 5.850 | 5.865 | 5.665 | 5.680 | 710,712 | -0.13(-2.24%) |
Apr 11, 2024 | 5.770 | 6.030 | 5.659 | 5.810 | 1,318,274 | +0.06(+1.04%) |
Apr 10, 2024 | 5.580 | 5.820 | 5.480 | 5.750 | 1,864,312 | +0.04(+0.70%) |
Apr 09, 2024 | 5.668 | 5.710 | 5.606 | 5.710 | 1,566,590 | +0.07(+1.23%) |
Apr 08, 2024 | 5.654 | 5.783 | 5.623 | 5.640 | 1,225,602 | +0.02(+0.37%) |
Apr 05, 2024 | 5.661 | 5.731 | 5.602 | 5.620 | 900,645 | -0.03(-0.49%) |
Apr 04, 2024 | 5.738 | 5.773 | 5.620 | 5.647 | 972,150 | -0.06(-0.98%) |
Apr 03, 2024 | 5.745 | 5.814 | 5.661 | 5.703 | 1,090,782 | -0.06(-1.09%) |
Apr 02, 2024 | 5.654 | 5.766 | 5.564 | 5.766 | 856,538 | +0.10(+1.84%) |
Apr 01, 2024 | 5.647 | 5.717 | 5.602 | 5.661 | 1,131,207 | +0.06(+1.12%) |
Mar 28, 2024 | 5.640 | 5.592 | 5.592 | 5.599 | 600,290 | -0.01(-0.12%) |
Mar 27, 2024 | 5.564 | 5.640 | 5.557 | 5.606 | 628,016 | +0.10(+1.77%) |
Mar 26, 2024 | 5.675 | 5.675 | 5.484 | 5.508 | 925,863 | -0.15(-2.58%) |
Mar 25, 2024 | 5.529 | 5.766 | 5.501 | 5.654 | 1,624,270 | +1.90(+50.56%) |
Mar 22, 2024 | 3.789 | 3.817 | 3.718 | 3.756 | 2,436,249 | -0.02(-0.50%) |
Mar 21, 2024 | 3.827 | 3.865 | 3.732 | 3.775 | 2,293,958 | -0.03(-0.75%) |
Mar 20, 2024 | 3.775 | 3.826 | 3.694 | 3.803 | 2,619,366 | +0.06(+1.65%) |
Mar 19, 2024 | 3.632 | 3.756 | 3.608 | 3.741 | 2,472,012 | +0.09(+2.34%) |
Mar 18, 2024 | 3.456 | 3.741 | 3.435 | 3.656 | 4,453,708 | +0.30(+8.92%) |
Mar 15, 2024 | 3.266 | 3.451 | 3.247 | 3.356 | 4,661,057 | +0.09(+2.62%) |
Mar 14, 2024 | 2.672 | 3.551 | 2.634 | 3.271 | 9,883,547 | +0.57(+20.91%) |
Mar 13, 2024 | 2.672 | 2.734 | 2.672 | 2.705 | 318,657 | +0.03(+1.07%) |
Mar 12, 2024 | 2.715 | 2.729 | 2.676 | 2.676 | 498,926 | -0.05(-1.75%) |
Mar 11, 2024 | 2.686 | 2.741 | 2.686 | 2.724 | 371,892 | +0.03(+1.06%) |
Mar 08, 2024 | 2.691 | 2.736 | 2.686 | 2.696 | 524,088 | -0.04(-1.39%) |
Mar 07, 2024 | 2.743 | 2.772 | 2.715 | 2.734 | 303,230 | +0.02(+0.70%) |
Mar 06, 2024 | 2.734 | 2.757 | 2.703 | 2.715 | 839,641 | +0.01(+0.53%) |
Mar 05, 2024 | 2.729 | 2.748 | 2.691 | 2.700 | 550,199 | -0.04(-1.39%) |
Mar 04, 2024 | 2.757 | 2.772 | 2.734 | 2.738 | 376,333 | +0.00(+0.00%) |
Mar 01, 2024 | 2.791 | 2.791 | 2.729 | 2.738 | 577,740 | -0.05(-1.87%) |
Feb 29, 2024 | 2.776 | 2.800 | 2.744 | 2.791 | 454,282 | +0.05(+1.89%) |
Feb 28, 2024 | 2.767 | 2.795 | 2.729 | 2.739 | 498,975 | -0.03(-1.19%) |
Feb 27, 2024 | 2.805 | 2.833 | 2.772 | 2.772 | 450,714 | +0.00(+0.00%) |
Feb 26, 2024 | 2.838 | 2.875 | 2.753 | 2.772 | 1,143,918 | -0.08(-2.64%) |
Feb 23, 2024 | 2.734 | 2.847 | 2.720 | 2.847 | 683,063 | +0.11(+3.95%) |
Feb 22, 2024 | 2.720 | 2.746 | 2.682 | 2.739 | 898,505 | -0.01(-0.51%) |
Feb 21, 2024 | 2.734 | 2.753 | 2.704 | 2.753 | 386,948 | +0.02(+0.86%) |
Feb 20, 2024 | 2.739 | 2.753 | 2.706 | 2.729 | 454,881 | -0.02(-0.85%) |
Feb 16, 2024 | 2.781 | 2.814 | 2.753 | 2.753 | 527,890 | -0.06(-2.01%) |
Feb 15, 2024 | 2.748 | 2.833 | 2.748 | 2.809 | 463,235 | +0.06(+2.23%) |
Feb 14, 2024 | 2.753 | 2.753 | 2.701 | 2.748 | 628,227 | +0.04(+1.39%) |
Feb 13, 2024 | 2.809 | 2.809 | 2.699 | 2.711 | 712,003 | -0.16(-5.73%) |
Feb 12, 2024 | 2.786 | 2.880 | 2.786 | 2.875 | 532,934 | +0.09(+3.21%) |
Feb 09, 2024 | 2.762 | 2.786 | 2.734 | 2.786 | 468,320 | +0.02(+0.68%) |
Feb 08, 2024 | 2.654 | 2.769 | 2.654 | 2.767 | 750,816 | +0.10(+3.89%) |
Feb 07, 2024 | 2.560 | 2.664 | 2.551 | 2.664 | 1,436,674 | +0.13(+5.01%) |
Feb 06, 2024 | 2.532 | 2.588 | 2.532 | 2.536 | 650,769 | +0.01(+0.37%) |
Feb 05, 2024 | 2.588 | 2.598 | 2.494 | 2.527 | 2,340,192 | -0.08(-3.07%) |
Feb 02, 2024 | 2.678 | 2.678 | 2.607 | 2.607 | 413,117 | -0.08(-2.81%) |