Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.960 | 5.955 | 5.680 | 5.835 | 1,548 | -0.17(-2.75%) |
Apr 25, 2024 | 5.800 | 6.000 | 5.800 | 6.000 | 373 | +0.30(+5.26%) |
Apr 24, 2024 | 5.900 | 5.985 | 5.640 | 5.700 | 5,059 | -0.15(-2.56%) |
Apr 23, 2024 | 5.684 | 5.900 | 5.684 | 5.850 | 2,169 | +0.25(+4.46%) |
Apr 22, 2024 | 5.640 | 5.640 | 5.441 | 5.600 | 1,350 | -0.17(-2.95%) |
Apr 19, 2024 | 5.630 | 5.795 | 5.630 | 5.770 | 2,811 | +0.14(+2.49%) |
Apr 18, 2024 | 5.350 | 5.630 | 5.120 | 5.630 | 5,607 | +0.22(+4.07%) |
Apr 17, 2024 | 5.350 | 5.500 | 5.350 | 5.410 | 2,266 | -0.04(-0.73%) |
Apr 16, 2024 | 5.400 | 5.720 | 5.384 | 5.450 | 1,529 | +0.04(+0.74%) |
Apr 15, 2024 | 5.400 | 5.660 | 5.400 | 5.410 | 6,256 | -0.25(-4.42%) |
Apr 12, 2024 | 5.610 | 5.722 | 5.497 | 5.660 | 3,716 | +0.01(+0.18%) |
Apr 11, 2024 | 5.512 | 5.800 | 5.512 | 5.650 | 4,291 | -0.05(-0.88%) |
Apr 10, 2024 | 5.650 | 5.700 | 5.610 | 5.700 | 904 | +0.00(+0.00%) |
Apr 09, 2024 | 5.480 | 5.765 | 5.480 | 5.700 | 15,150 | +0.04(+0.71%) |
Apr 08, 2024 | 5.800 | 5.800 | 5.660 | 5.660 | 962 | -0.33(-5.51%) |
Apr 05, 2024 | 5.500 | 5.990 | 5.500 | 5.990 | 455 | +0.19(+3.28%) |
Apr 04, 2024 | 5.680 | 5.800 | 5.510 | 5.800 | 17,779 | -0.02(-0.34%) |
Apr 03, 2024 | 6.250 | 6.250 | 5.650 | 5.820 | 27,229 | -0.45(-7.18%) |
Apr 02, 2024 | 6.200 | 6.375 | 6.200 | 6.270 | 2,360 | -0.23(-3.54%) |
Apr 01, 2024 | 6.550 | 6.550 | 6.500 | 6.500 | 1,324 | +0.15(+2.36%) |
Mar 28, 2024 | 6.350 | 6.680 | 6.350 | 6.350 | 6,680 | +0.00(+0.00%) |
Mar 27, 2024 | 6.250 | 6.330 | 6.200 | 6.350 | 2,710 | +0.10(+1.60%) |
Mar 26, 2024 | 6.220 | 6.350 | 6.220 | 6.250 | 2,736 | -0.10(-1.57%) |
Mar 25, 2024 | 6.180 | 6.350 | 6.175 | 6.350 | 6,473 | +0.07(+1.11%) |
Mar 22, 2024 | 6.250 | 6.290 | 6.250 | 6.280 | 788 | +0.00(+0.00%) |
Mar 21, 2024 | 6.000 | 6.280 | 6.000 | 6.280 | 701 | +0.13(+2.11%) |
Mar 19, 2024 | 6.150 | 202 | +0.07(+1.15%) | |||
Mar 18, 2024 | 6.200 | 6.200 | 6.080 | 6.080 | 1,223 | -0.26(-4.10%) |
Mar 15, 2024 | 6.221 | 6.340 | 6.221 | 6.340 | 2,038 | +0.03(+0.48%) |
Mar 14, 2024 | 6.100 | 6.310 | 5.970 | 6.310 | 2,447 | +0.05(+0.80%) |
Mar 13, 2024 | 5.950 | 6.260 | 5.950 | 6.260 | 3,537 | +0.32(+5.39%) |
Mar 12, 2024 | 6.050 | 6.390 | 5.940 | 5.940 | 2,024 | -0.12(-1.98%) |
Mar 11, 2024 | 6.340 | 6.370 | 6.060 | 6.060 | 974 | -0.19(-3.04%) |
Mar 08, 2024 | 6.150 | 6.400 | 6.150 | 6.250 | 1,502 | +0.05(+0.81%) |
Mar 07, 2024 | 6.200 | 6.330 | 5.810 | 6.200 | 11,449 | -0.11(-1.74%) |
Mar 06, 2024 | 5.800 | 6.310 | 5.750 | 6.310 | 11,643 | +0.48(+8.23%) |
Mar 05, 2024 | 6.480 | 6.480 | 5.810 | 5.830 | 5,617 | -0.58(-9.12%) |
Mar 04, 2024 | 6.300 | 6.500 | 6.275 | 6.415 | 3,961 | +0.15(+2.31%) |
Mar 01, 2024 | 6.420 | 6.590 | 6.270 | 6.270 | 2,503 | -0.29(-4.42%) |
Feb 29, 2024 | 6.760 | 6.760 | 6.390 | 6.560 | 2,110 | -0.02(-0.30%) |
Feb 28, 2024 | 6.040 | 6.580 | 6.040 | 6.580 | 4,470 | +0.37(+5.95%) |
Feb 27, 2024 | 6.370 | 6.740 | 6.200 | 6.210 | 3,678 | -0.22(-3.42%) |
Feb 26, 2024 | 6.330 | 6.530 | 6.330 | 6.430 | 2,319 | +0.02(+0.31%) |
Feb 23, 2024 | 6.450 | 6.520 | 6.129 | 6.410 | 7,950 | -0.03(-0.47%) |
Feb 22, 2024 | 6.200 | 6.610 | 5.936 | 6.440 | 12,794 | +0.21(+3.39%) |
Feb 21, 2024 | 6.260 | 6.410 | 6.229 | 6.229 | 2,119 | +0.03(+0.46%) |
Feb 20, 2024 | 5.960 | 6.200 | 5.260 | 6.200 | 47,591 | +0.20(+3.37%) |
Feb 16, 2024 | 5.960 | 6.010 | 5.960 | 5.998 | 1,490 | -0.06(-1.02%) |
Feb 15, 2024 | 6.060 | 6.060 | 6.060 | 6.060 | 125 | -0.22(-3.50%) |
Feb 14, 2024 | 6.270 | 6.280 | 6.120 | 6.280 | 489 | +0.15(+2.36%) |
Feb 13, 2024 | 6.020 | 6.169 | 6.020 | 6.135 | 6,016 | +0.04(+0.57%) |
Feb 12, 2024 | 6.250 | 6.250 | 6.029 | 6.100 | 3,951 | -0.25(-3.94%) |
Feb 09, 2024 | 6.100 | 6.378 | 6.100 | 6.350 | 3,150 | -0.09(-1.40%) |
Feb 08, 2024 | 6.100 | 6.440 | 6.100 | 6.440 | 1,880 | +0.05(+0.78%) |
Feb 07, 2024 | 6.425 | 6.660 | 6.200 | 6.390 | 23,296 | +0.02(+0.31%) |
Feb 06, 2024 | 6.030 | 6.370 | 6.030 | 6.370 | 3,244 | +0.30(+4.94%) |
Feb 05, 2024 | 6.200 | 6.200 | 6.010 | 6.070 | 1,351 | -0.09(-1.46%) |
Feb 02, 2024 | 6.340 | 6.420 | 6.120 | 6.160 | 9,256 | -0.19(-2.99%) |