Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 6.470 | 6.630 | 6.390 | 6.520 | 1,383,667 | +0.06(+0.93%) |
Apr 17, 2024 | 6.380 | 6.490 | 6.335 | 6.460 | 1,834,408 | +0.16(+2.54%) |
Apr 16, 2024 | 6.300 | 6.470 | 6.230 | 6.300 | 1,808,899 | -0.02(-0.32%) |
Apr 15, 2024 | 6.490 | 6.590 | 6.300 | 6.320 | 1,208,976 | -0.15(-2.32%) |
Apr 12, 2024 | 6.650 | 6.660 | 6.430 | 6.470 | 2,705,220 | -0.18(-2.71%) |
Apr 11, 2024 | 6.700 | 6.770 | 6.570 | 6.650 | 1,170,775 | -0.01(-0.15%) |
Apr 10, 2024 | 6.680 | 6.840 | 6.560 | 6.660 | 1,576,773 | -0.19(-2.77%) |
Apr 09, 2024 | 7.000 | 7.050 | 6.720 | 6.850 | 2,876,880 | -0.07(-1.01%) |
Apr 08, 2024 | 6.820 | 6.970 | 6.800 | 6.920 | 997,365 | +0.15(+2.22%) |
Apr 05, 2024 | 6.570 | 6.810 | 6.560 | 6.770 | 3,121,434 | +0.20(+3.04%) |
Apr 04, 2024 | 6.880 | 6.920 | 6.535 | 6.570 | 1,453,417 | -0.18(-2.67%) |
Apr 03, 2024 | 6.500 | 6.770 | 6.495 | 6.750 | 1,660,852 | +0.23(+3.53%) |
Apr 02, 2024 | 6.640 | 6.745 | 6.450 | 6.520 | 2,195,122 | -0.22(-3.26%) |
Apr 01, 2024 | 6.610 | 6.820 | 6.580 | 6.740 | 2,193,544 | +0.13(+1.97%) |
Mar 28, 2024 | 6.600 | 6.610 | 6.605 | 6.610 | 3,039,456 | +0.02(+0.30%) |
Mar 27, 2024 | 6.500 | 6.610 | 6.450 | 6.590 | 2,019,900 | +0.16(+2.49%) |
Mar 26, 2024 | 6.530 | 6.620 | 6.430 | 6.430 | 2,556,916 | -0.03(-0.46%) |
Mar 25, 2024 | 6.470 | 6.550 | 6.425 | 6.460 | 1,111,281 | +0.02(+0.31%) |
Mar 22, 2024 | 6.520 | 6.530 | 6.420 | 6.440 | 1,263,185 | -0.06(-0.92%) |
Mar 21, 2024 | 6.400 | 6.710 | 6.380 | 6.500 | 2,070,835 | +0.13(+2.04%) |
Mar 20, 2024 | 6.380 | 6.400 | 6.200 | 6.370 | 1,699,985 | -0.01(-0.16%) |
Mar 19, 2024 | 6.080 | 6.420 | 6.080 | 6.380 | 2,837,339 | +0.28(+4.59%) |
Mar 18, 2024 | 6.020 | 6.150 | 5.920 | 6.100 | 1,720,452 | +0.10(+1.67%) |
Mar 15, 2024 | 5.830 | 6.030 | 5.755 | 6.000 | 2,934,145 | +0.13(+2.21%) |
Mar 14, 2024 | 6.160 | 6.170 | 5.830 | 5.870 | 1,381,469 | -0.31(-5.02%) |
Mar 13, 2024 | 6.150 | 6.350 | 6.150 | 6.180 | 4,136,046 | +0.01(+0.16%) |
Mar 12, 2024 | 5.860 | 6.260 | 5.797 | 6.170 | 2,632,912 | +0.29(+4.93%) |
Mar 11, 2024 | 6.030 | 6.090 | 5.825 | 5.880 | 923,912 | -0.17(-2.81%) |
Mar 08, 2024 | 5.890 | 6.270 | 5.860 | 6.050 | 1,656,683 | +0.20(+3.42%) |
Mar 07, 2024 | 5.730 | 5.910 | 5.685 | 5.850 | 1,078,407 | +0.28(+5.03%) |
Mar 06, 2024 | 5.580 | 5.690 | 5.470 | 5.570 | 1,097,609 | +0.11(+2.01%) |
Mar 05, 2024 | 5.570 | 5.680 | 5.460 | 5.460 | 1,631,639 | -0.13(-2.33%) |
Mar 04, 2024 | 5.540 | 5.650 | 5.475 | 5.590 | 913,376 | +0.02(+0.36%) |
Mar 01, 2024 | 5.750 | 5.780 | 5.545 | 5.570 | 1,706,298 | -0.15(-2.62%) |
Feb 29, 2024 | 5.820 | 5.875 | 5.670 | 5.720 | 7,571,365 | +0.01(+0.18%) |
Feb 28, 2024 | 5.800 | 5.970 | 5.700 | 5.710 | 2,236,364 | -0.20(-3.38%) |
Feb 27, 2024 | 5.730 | 5.920 | 5.700 | 5.910 | 1,418,611 | +0.24(+4.23%) |
Feb 26, 2024 | 5.350 | 5.680 | 5.290 | 5.670 | 1,729,458 | +0.39(+7.39%) |
Feb 23, 2024 | 5.310 | 5.460 | 5.280 | 5.280 | 1,981,251 | -0.07(-1.31%) |
Feb 22, 2024 | 5.480 | 5.580 | 5.320 | 5.350 | 2,048,252 | -0.15(-2.73%) |
Feb 21, 2024 | 5.600 | 6.030 | 5.270 | 5.500 | 5,384,262 | -0.66(-10.71%) |
Feb 20, 2024 | 6.010 | 6.205 | 6.000 | 6.160 | 2,530,477 | -0.01(-0.16%) |
Feb 16, 2024 | 6.180 | 6.310 | 6.120 | 6.170 | 1,862,574 | -0.12(-1.91%) |
Feb 15, 2024 | 6.240 | 6.300 | 6.095 | 6.290 | 2,654,047 | +0.10(+1.62%) |
Feb 14, 2024 | 5.920 | 6.195 | 5.905 | 6.190 | 2,038,230 | +0.40(+6.91%) |
Feb 13, 2024 | 5.720 | 5.905 | 5.625 | 5.790 | 1,905,376 | -0.19(-3.18%) |
Feb 12, 2024 | 5.530 | 6.040 | 5.505 | 5.980 | 2,774,298 | +0.47(+8.53%) |
Feb 09, 2024 | 5.460 | 5.520 | 5.360 | 5.510 | 1,300,962 | +0.04(+0.73%) |
Feb 08, 2024 | 5.480 | 5.540 | 5.435 | 5.470 | 793,932 | -0.03(-0.55%) |
Feb 07, 2024 | 5.510 | 5.520 | 5.410 | 5.500 | 963,408 | +0.01(+0.18%) |
Feb 06, 2024 | 5.410 | 5.520 | 5.340 | 5.490 | 1,053,713 | +0.06(+1.10%) |
Feb 05, 2024 | 5.500 | 5.545 | 5.375 | 5.430 | 1,646,405 | -0.20(-3.55%) |
Feb 02, 2024 | 5.600 | 5.630 | 5.510 | 5.630 | 1,057,814 | -0.06(-1.05%) |