Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.990 | 6.050 | 5.865 | 5.890 | 366,726 | -0.10(-1.67%) |
Apr 24, 2024 | 5.800 | 6.030 | 5.800 | 5.990 | 401,864 | +0.13(+2.22%) |
Apr 23, 2024 | 5.760 | 5.880 | 5.750 | 5.860 | 147,939 | +0.09(+1.56%) |
Apr 22, 2024 | 5.780 | 5.850 | 5.750 | 5.770 | 324,348 | +0.02(+0.35%) |
Apr 19, 2024 | 5.710 | 5.910 | 5.710 | 5.750 | 336,359 | +0.05(+0.88%) |
Apr 18, 2024 | 5.720 | 5.790 | 5.640 | 5.700 | 266,131 | -0.02(-0.35%) |
Apr 17, 2024 | 5.770 | 5.850 | 5.690 | 5.720 | 292,430 | -0.07(-1.21%) |
Apr 16, 2024 | 5.910 | 5.970 | 5.780 | 5.790 | 332,687 | -0.14(-2.36%) |
Apr 15, 2024 | 6.010 | 6.065 | 5.900 | 5.930 | 688,035 | -0.07(-1.17%) |
Apr 12, 2024 | 6.040 | 6.120 | 5.990 | 6.000 | 375,595 | -0.03(-0.50%) |
Apr 11, 2024 | 6.100 | 6.150 | 5.985 | 6.030 | 383,784 | -0.02(-0.33%) |
Apr 10, 2024 | 5.900 | 6.140 | 5.900 | 6.050 | 651,901 | +0.15(+2.54%) |
Apr 09, 2024 | 5.970 | 5.990 | 5.870 | 5.900 | 269,305 | -0.09(-1.50%) |
Apr 08, 2024 | 5.900 | 6.055 | 5.890 | 5.990 | 329,367 | +0.09(+1.53%) |
Apr 05, 2024 | 5.760 | 6.060 | 5.750 | 5.900 | 421,795 | +0.15(+2.61%) |
Apr 04, 2024 | 5.730 | 5.773 | 5.730 | 5.750 | 218,360 | +0.02(+0.35%) |
Apr 03, 2024 | 5.750 | 5.800 | 5.720 | 5.730 | 165,940 | -0.05(-0.87%) |
Apr 02, 2024 | 5.800 | 5.800 | 5.750 | 5.780 | 146,757 | -0.02(-0.34%) |
Apr 01, 2024 | 5.760 | 5.810 | 5.730 | 5.800 | 369,085 | +0.04(+0.69%) |
Mar 28, 2024 | 5.750 | 5.820 | 5.745 | 5.760 | 282,240 | +0.01(+0.17%) |
Mar 27, 2024 | 5.790 | 5.800 | 5.725 | 5.750 | 294,516 | -0.01(-0.17%) |
Mar 26, 2024 | 5.850 | 5.880 | 5.745 | 5.760 | 359,066 | -0.07(-1.20%) |
Mar 25, 2024 | 5.870 | 5.920 | 5.820 | 5.830 | 110,435 | -0.02(-0.34%) |
Mar 22, 2024 | 5.830 | 5.970 | 5.815 | 5.850 | 155,672 | +0.02(+0.34%) |
Mar 21, 2024 | 5.890 | 5.910 | 5.810 | 5.830 | 200,590 | -0.04(-0.68%) |
Mar 20, 2024 | 5.910 | 5.940 | 5.860 | 5.870 | 215,883 | -0.03(-0.51%) |
Mar 19, 2024 | 5.910 | 5.970 | 5.880 | 5.900 | 119,663 | -0.03(-0.51%) |
Mar 18, 2024 | 5.990 | 6.050 | 5.920 | 5.930 | 1,672,014 | -0.06(-1.00%) |
Mar 15, 2024 | 5.970 | 6.195 | 5.970 | 5.990 | 640,678 | +0.03(+0.50%) |
Mar 14, 2024 | 5.880 | 5.970 | 5.830 | 5.960 | 252,060 | +0.10(+1.71%) |
Mar 13, 2024 | 5.860 | 5.920 | 5.850 | 5.860 | 137,967 | +0.02(+0.34%) |
Mar 12, 2024 | 5.900 | 5.910 | 5.825 | 5.840 | 222,758 | -0.06(-1.02%) |
Mar 11, 2024 | 5.810 | 5.920 | 5.800 | 5.900 | 353,405 | +0.07(+1.20%) |
Mar 08, 2024 | 5.890 | 5.970 | 5.800 | 5.830 | 265,140 | -0.06(-1.02%) |
Mar 07, 2024 | 5.970 | 6.050 | 5.890 | 5.890 | 293,699 | -0.09(-1.51%) |
Mar 06, 2024 | 5.950 | 6.025 | 5.950 | 5.980 | 275,259 | +0.06(+1.01%) |
Mar 05, 2024 | 5.990 | 6.000 | 5.775 | 5.920 | 364,155 | -0.08(-1.33%) |
Mar 04, 2024 | 6.040 | 6.145 | 6.000 | 6.000 | 375,170 | -0.05(-0.83%) |
Mar 01, 2024 | 5.930 | 6.080 | 5.920 | 6.050 | 575,900 | +0.14(+2.37%) |
Feb 29, 2024 | 5.880 | 5.920 | 5.835 | 5.910 | 296,128 | +0.05(+0.85%) |
Feb 28, 2024 | 5.920 | 5.950 | 5.860 | 5.860 | 311,783 | -0.06(-1.01%) |
Feb 27, 2024 | 5.830 | 5.950 | 5.830 | 5.920 | 368,225 | +0.09(+1.54%) |
Feb 26, 2024 | 5.750 | 5.880 | 5.730 | 5.830 | 648,004 | +0.06(+1.04%) |
Feb 23, 2024 | 5.750 | 5.810 | 5.730 | 5.770 | 648,009 | +0.02(+0.35%) |
Feb 22, 2024 | 5.770 | 5.793 | 5.730 | 5.750 | 318,998 | -0.02(-0.35%) |
Feb 21, 2024 | 5.760 | 5.790 | 5.745 | 5.770 | 233,926 | +0.03(+0.52%) |
Feb 20, 2024 | 5.820 | 5.825 | 5.720 | 5.740 | 382,451 | -0.08(-1.37%) |
Feb 16, 2024 | 5.760 | 5.846 | 5.728 | 5.820 | 323,886 | +0.05(+0.87%) |
Feb 15, 2024 | 5.800 | 5.870 | 5.760 | 5.770 | 411,484 | -0.04(-0.69%) |
Feb 14, 2024 | 5.820 | 5.860 | 5.790 | 5.810 | 366,102 | +0.01(+0.17%) |
Feb 13, 2024 | 5.830 | 5.860 | 5.770 | 5.800 | 256,743 | -0.03(-0.51%) |
Feb 12, 2024 | 5.800 | 5.880 | 5.790 | 5.830 | 408,507 | +0.00(+0.00%) |
Feb 09, 2024 | 5.650 | 5.900 | 5.650 | 5.830 | 788,988 | +0.06(+1.04%) |
Feb 08, 2024 | 5.900 | 5.990 | 5.745 | 5.770 | 765,268 | -0.19(-3.19%) |
Feb 07, 2024 | 5.800 | 5.989 | 5.800 | 5.960 | 797,212 | +0.20(+3.47%) |
Feb 06, 2024 | 5.710 | 5.800 | 5.710 | 5.760 | 419,016 | +0.01(+0.17%) |
Feb 05, 2024 | 5.780 | 5.800 | 5.660 | 5.750 | 708,564 | -0.07(-1.20%) |
Feb 02, 2024 | 5.820 | 5.840 | 5.740 | 5.820 | 523,440 | -0.01(-0.17%) |