Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.590 | 5.630 | 5.590 | 5.630 | 191,034 | +0.02(+0.36%) |
Apr 23, 2024 | 5.586 | 5.610 | 5.580 | 5.610 | 213,857 | -0.01(-0.18%) |
Apr 22, 2024 | 5.510 | 5.620 | 5.490 | 5.620 | 177,456 | +0.05(+0.90%) |
Apr 19, 2024 | 5.588 | 5.610 | 5.540 | 5.570 | 247,907 | +0.01(+0.18%) |
Apr 18, 2024 | 5.585 | 5.620 | 5.550 | 5.560 | 323,434 | -0.08(-1.42%) |
Apr 17, 2024 | 5.580 | 5.660 | 5.580 | 5.640 | 436,978 | +0.08(+1.44%) |
Apr 16, 2024 | 5.568 | 5.590 | 5.540 | 5.560 | 586,185 | -0.04(-0.71%) |
Apr 15, 2024 | 5.730 | 5.742 | 5.600 | 5.600 | 171,753 | -0.03(-0.53%) |
Apr 12, 2024 | 5.605 | 5.680 | 5.593 | 5.630 | 131,098 | +0.00(+0.00%) |
Apr 11, 2024 | 5.668 | 5.668 | 5.550 | 5.630 | 340,040 | +0.09(+1.62%) |
Apr 10, 2024 | 5.532 | 5.582 | 5.510 | 5.540 | 168,179 | -0.19(-3.32%) |
Apr 09, 2024 | 5.650 | 5.731 | 5.640 | 5.730 | 345,575 | +0.22(+3.99%) |
Apr 08, 2024 | 5.440 | 5.520 | 5.420 | 5.510 | 445,453 | +0.12(+2.32%) |
Apr 05, 2024 | 5.412 | 5.455 | 5.370 | 5.385 | 199,632 | -0.15(-2.69%) |
Apr 04, 2024 | 5.610 | 5.640 | 5.534 | 5.534 | 167,514 | -0.01(-0.11%) |
Apr 03, 2024 | 5.450 | 5.540 | 5.450 | 5.540 | 132,337 | +0.15(+2.78%) |
Apr 02, 2024 | 5.340 | 5.400 | 5.340 | 5.390 | 127,859 | +0.05(+0.94%) |
Apr 01, 2024 | 5.310 | 5.450 | 5.110 | 5.340 | 316,059 | -0.02(-0.45%) |
Mar 28, 2024 | 5.320 | 5.380 | 5.300 | 5.364 | 142,594 | -0.10(-1.76%) |
Mar 27, 2024 | 5.290 | 5.460 | 5.270 | 5.460 | 323,479 | +0.03(+0.55%) |
Mar 26, 2024 | 5.520 | 5.520 | 5.420 | 5.430 | 493,880 | -0.24(-4.15%) |
Mar 25, 2024 | 5.640 | 5.697 | 5.640 | 5.665 | 304,204 | +0.04(+0.80%) |
Mar 22, 2024 | 5.608 | 5.650 | 5.585 | 5.620 | 156,786 | -0.02(-0.35%) |
Mar 21, 2024 | 5.630 | 5.692 | 5.600 | 5.640 | 146,064 | -0.04(-0.70%) |
Mar 20, 2024 | 5.570 | 5.700 | 5.570 | 5.680 | 161,227 | +0.19(+3.46%) |
Mar 19, 2024 | 5.520 | 5.540 | 5.490 | 5.490 | 208,047 | -0.05(-0.90%) |
Mar 18, 2024 | 5.590 | 5.600 | 5.540 | 5.540 | 173,502 | -0.04(-0.72%) |
Mar 15, 2024 | 5.639 | 5.658 | 5.572 | 5.580 | 177,797 | +0.03(+0.54%) |
Mar 14, 2024 | 5.550 | 5.580 | 5.520 | 5.550 | 153,533 | +0.01(+0.18%) |
Mar 13, 2024 | 5.560 | 5.590 | 5.520 | 5.540 | 84,827 | -0.15(-2.64%) |
Mar 12, 2024 | 5.640 | 5.690 | 5.630 | 5.690 | 107,293 | +0.06(+1.07%) |
Mar 11, 2024 | 5.560 | 5.650 | 5.555 | 5.630 | 169,406 | +0.12(+2.16%) |
Mar 08, 2024 | 5.550 | 5.560 | 5.490 | 5.511 | 116,198 | -0.03(-0.52%) |
Mar 07, 2024 | 5.500 | 5.570 | 5.500 | 5.540 | 440,137 | +0.23(+4.33%) |
Mar 06, 2024 | 5.290 | 5.327 | 5.280 | 5.310 | 289,126 | +0.05(+0.95%) |
Mar 05, 2024 | 5.290 | 5.312 | 5.220 | 5.260 | 243,344 | +0.01(+0.19%) |
Mar 04, 2024 | 5.190 | 5.270 | 5.180 | 5.250 | 235,616 | -0.06(-1.13%) |
Mar 01, 2024 | 5.295 | 5.340 | 5.250 | 5.310 | 181,413 | +0.14(+2.71%) |
Feb 29, 2024 | 5.210 | 5.220 | 5.130 | 5.170 | 391,698 | +0.01(+0.19%) |
Feb 28, 2024 | 5.150 | 5.200 | 5.110 | 5.160 | 139,520 | -0.21(-3.91%) |
Feb 27, 2024 | 5.320 | 5.380 | 5.300 | 5.370 | 347,962 | +0.17(+3.27%) |
Feb 26, 2024 | 5.250 | 5.252 | 5.190 | 5.200 | 283,307 | -0.14(-2.62%) |
Feb 23, 2024 | 5.350 | 5.370 | 5.300 | 5.340 | 231,301 | -0.01(-0.19%) |
Feb 22, 2024 | 5.280 | 5.350 | 5.255 | 5.350 | 345,350 | +0.03(+0.56%) |
Feb 21, 2024 | 5.305 | 5.340 | 5.290 | 5.320 | 273,410 | -0.02(-0.37%) |
Feb 20, 2024 | 5.330 | 5.390 | 5.300 | 5.340 | 265,665 | -0.16(-2.82%) |
Feb 16, 2024 | 5.444 | 5.549 | 5.420 | 5.495 | 147,409 | -0.13(-2.35%) |
Feb 15, 2024 | 5.540 | 5.650 | 5.540 | 5.627 | 258,943 | +0.13(+2.43%) |
Feb 14, 2024 | 5.490 | 5.510 | 5.460 | 5.494 | 278,261 | +0.03(+0.61%) |
Feb 13, 2024 | 5.475 | 5.519 | 5.440 | 5.460 | 213,591 | -0.16(-2.85%) |
Feb 12, 2024 | 5.570 | 5.660 | 5.570 | 5.620 | 239,501 | +0.16(+2.84%) |
Feb 09, 2024 | 5.470 | 5.500 | 5.430 | 5.465 | 166,572 | -0.08(-1.53%) |
Feb 08, 2024 | 5.580 | 5.600 | 5.510 | 5.550 | 270,095 | +0.06(+1.09%) |
Feb 07, 2024 | 5.490 | 5.530 | 5.465 | 5.490 | 190,488 | -0.04(-0.72%) |
Feb 06, 2024 | 5.460 | 5.540 | 5.460 | 5.530 | 345,942 | +0.04(+0.73%) |
Feb 05, 2024 | 5.485 | 5.530 | 5.440 | 5.490 | 452,721 | +0.00(+0.00%) |
Feb 02, 2024 | 5.600 | 5.600 | 5.440 | 5.490 | 119,148 | -0.18(-3.17%) |