Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.310 | 5.425 | 5.210 | 5.360 | 3,201,728 | +0.12(+2.29%) |
Apr 23, 2024 | 5.310 | 5.370 | 5.180 | 5.240 | 4,814,055 | -0.06(-1.13%) |
Apr 22, 2024 | 5.710 | 5.710 | 5.220 | 5.300 | 10,006,654 | -0.54(-9.25%) |
Apr 19, 2024 | 5.810 | 5.925 | 5.775 | 5.840 | 1,669,762 | -0.01(-0.17%) |
Apr 18, 2024 | 5.900 | 5.930 | 5.725 | 5.850 | 2,000,310 | +0.09(+1.56%) |
Apr 17, 2024 | 5.870 | 5.960 | 5.730 | 5.760 | 2,061,860 | -0.04(-0.69%) |
Apr 16, 2024 | 5.990 | 5.990 | 5.730 | 5.800 | 3,757,839 | -0.19(-3.17%) |
Apr 15, 2024 | 6.220 | 6.280 | 5.960 | 5.990 | 2,556,381 | -0.21(-3.39%) |
Apr 12, 2024 | 6.450 | 6.585 | 6.110 | 6.200 | 3,029,598 | -0.22(-3.43%) |
Apr 11, 2024 | 6.240 | 6.450 | 6.040 | 6.420 | 3,721,594 | +0.18(+2.88%) |
Apr 10, 2024 | 6.160 | 6.310 | 6.110 | 6.240 | 2,910,617 | +0.00(+0.00%) |
Apr 09, 2024 | 6.370 | 6.400 | 6.180 | 6.240 | 2,277,311 | -0.12(-1.89%) |
Apr 08, 2024 | 6.540 | 6.560 | 6.300 | 6.360 | 2,086,528 | -0.19(-2.90%) |
Apr 05, 2024 | 6.610 | 6.750 | 6.445 | 6.550 | 2,922,698 | -0.08(-1.21%) |
Apr 04, 2024 | 6.900 | 6.950 | 6.570 | 6.630 | 2,832,470 | -0.27(-3.91%) |
Apr 03, 2024 | 6.600 | 6.930 | 6.600 | 6.900 | 4,007,160 | +0.33(+5.02%) |
Apr 02, 2024 | 6.490 | 6.600 | 6.350 | 6.570 | 2,625,126 | +0.04(+0.61%) |
Apr 01, 2024 | 6.340 | 6.560 | 6.285 | 6.530 | 3,242,325 | +0.24(+3.82%) |
Mar 28, 2024 | 6.060 | 6.300 | 6.060 | 6.290 | 6,488,818 | +0.25(+4.14%) |
Mar 27, 2024 | 6.070 | 6.100 | 5.975 | 6.040 | 1,667,658 | +0.00(+0.00%) |
Mar 26, 2024 | 6.080 | 6.145 | 5.960 | 6.040 | 1,730,551 | +0.02(+0.33%) |
Mar 25, 2024 | 6.170 | 6.430 | 6.020 | 6.020 | 2,489,016 | -0.16(-2.59%) |
Mar 22, 2024 | 6.160 | 6.310 | 6.135 | 6.180 | 1,442,619 | -0.06(-0.96%) |
Mar 21, 2024 | 6.330 | 6.350 | 6.190 | 6.240 | 2,084,074 | -0.04(-0.64%) |
Mar 20, 2024 | 6.010 | 6.350 | 5.930 | 6.280 | 2,432,420 | +0.23(+3.80%) |
Mar 19, 2024 | 5.960 | 6.155 | 5.850 | 6.050 | 2,510,417 | -0.01(-0.17%) |
Mar 18, 2024 | 6.090 | 6.140 | 5.920 | 6.060 | 1,866,673 | +0.02(+0.33%) |
Mar 15, 2024 | 5.900 | 6.110 | 5.850 | 6.040 | 3,009,001 | +0.15(+2.55%) |
Mar 14, 2024 | 5.910 | 5.980 | 5.780 | 5.890 | 3,325,501 | -0.06(-1.01%) |
Mar 13, 2024 | 6.140 | 6.300 | 5.900 | 5.950 | 3,440,318 | -0.19(-3.09%) |
Mar 12, 2024 | 6.110 | 6.300 | 6.050 | 6.140 | 1,853,946 | +0.02(+0.33%) |
Mar 11, 2024 | 6.130 | 6.190 | 6.030 | 6.120 | 2,029,618 | +0.06(+0.99%) |
Mar 08, 2024 | 6.400 | 6.450 | 6.005 | 6.060 | 3,700,550 | -0.35(-5.46%) |
Mar 07, 2024 | 6.140 | 6.440 | 6.060 | 6.410 | 3,580,128 | +0.31(+5.08%) |
Mar 06, 2024 | 6.180 | 6.280 | 6.080 | 6.100 | 2,084,784 | +0.00(+0.00%) |
Mar 05, 2024 | 6.300 | 6.365 | 6.090 | 6.100 | 2,566,294 | -0.23(-3.63%) |
Mar 04, 2024 | 6.650 | 6.675 | 6.280 | 6.330 | 2,526,886 | -0.22(-3.36%) |
Mar 01, 2024 | 6.330 | 6.630 | 6.250 | 6.550 | 2,675,487 | +0.22(+3.48%) |
Feb 29, 2024 | 6.430 | 6.550 | 6.200 | 6.330 | 2,740,391 | -0.09(-1.40%) |
Feb 28, 2024 | 6.660 | 6.665 | 6.370 | 6.420 | 2,006,383 | -0.24(-3.60%) |
Feb 27, 2024 | 6.450 | 6.770 | 6.390 | 6.660 | 3,511,929 | +0.34(+5.38%) |
Feb 26, 2024 | 6.080 | 6.410 | 5.970 | 6.320 | 3,118,258 | +0.32(+5.33%) |
Feb 23, 2024 | 6.070 | 6.140 | 5.965 | 6.000 | 2,474,156 | -0.10(-1.64%) |
Feb 22, 2024 | 6.250 | 6.350 | 6.070 | 6.100 | 2,733,419 | -0.15(-2.40%) |
Feb 21, 2024 | 6.110 | 6.360 | 6.030 | 6.250 | 2,680,429 | +0.11(+1.79%) |
Feb 20, 2024 | 6.470 | 6.525 | 6.115 | 6.140 | 3,055,989 | -0.34(-5.25%) |
Feb 16, 2024 | 6.720 | 6.730 | 6.460 | 6.480 | 2,292,821 | -0.23(-3.43%) |
Feb 15, 2024 | 6.630 | 6.718 | 6.555 | 6.710 | 2,644,560 | +0.11(+1.67%) |
Feb 14, 2024 | 6.700 | 6.740 | 6.500 | 6.600 | 3,139,750 | +0.00(+0.00%) |
Feb 13, 2024 | 6.800 | 6.840 | 6.580 | 6.600 | 3,303,038 | -0.34(-4.90%) |
Feb 12, 2024 | 6.750 | 6.980 | 6.670 | 6.940 | 2,304,104 | +0.09(+1.31%) |
Feb 09, 2024 | 7.000 | 7.070 | 6.830 | 6.850 | 3,691,045 | -0.15(-2.14%) |
Feb 08, 2024 | 7.370 | 7.400 | 6.865 | 7.000 | 5,117,678 | -0.41(-5.53%) |
Feb 07, 2024 | 7.260 | 7.465 | 7.165 | 7.410 | 1,956,266 | +0.14(+1.93%) |
Feb 06, 2024 | 7.410 | 7.500 | 7.265 | 7.270 | 1,566,552 | -0.18(-2.42%) |
Feb 05, 2024 | 7.730 | 7.730 | 7.320 | 7.450 | 2,986,382 | -0.33(-4.24%) |
Feb 02, 2024 | 7.940 | 7.940 | 7.690 | 7.780 | 2,577,820 | -0.19(-2.38%) |