Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.440 | 6.660 | 6.250 | 6.330 | 7,016,647 | -0.05(-0.78%) |
Apr 24, 2024 | 6.360 | 6.445 | 6.330 | 6.380 | 6,167,949 | +0.02(+0.31%) |
Apr 23, 2024 | 6.300 | 6.380 | 6.225 | 6.360 | 2,542,610 | +0.08(+1.27%) |
Apr 22, 2024 | 6.250 | 6.300 | 6.160 | 6.280 | 3,145,628 | +0.09(+1.45%) |
Apr 19, 2024 | 6.170 | 6.235 | 6.155 | 6.190 | 3,621,231 | +0.01(+0.16%) |
Apr 18, 2024 | 6.190 | 6.220 | 6.120 | 6.180 | 2,513,422 | +0.00(+0.00%) |
Apr 17, 2024 | 6.190 | 6.280 | 6.170 | 6.180 | 3,348,490 | +0.02(+0.32%) |
Apr 16, 2024 | 6.200 | 6.245 | 6.100 | 6.160 | 3,137,542 | -0.07(-1.12%) |
Apr 15, 2024 | 6.360 | 6.460 | 6.200 | 6.230 | 2,672,776 | -0.13(-2.04%) |
Apr 12, 2024 | 6.470 | 6.500 | 6.340 | 6.360 | 4,127,167 | -0.10(-1.55%) |
Apr 11, 2024 | 6.470 | 6.515 | 6.350 | 6.460 | 2,747,770 | -0.01(-0.15%) |
Apr 10, 2024 | 6.550 | 6.560 | 6.390 | 6.470 | 2,759,900 | -0.18(-2.71%) |
Apr 09, 2024 | 6.530 | 6.650 | 6.530 | 6.650 | 3,160,900 | +0.10(+1.53%) |
Apr 08, 2024 | 6.410 | 6.570 | 6.410 | 6.550 | 3,736,116 | +0.12(+1.87%) |
Apr 05, 2024 | 6.280 | 6.430 | 6.260 | 6.430 | 5,477,616 | +0.15(+2.39%) |
Apr 04, 2024 | 6.420 | 6.480 | 6.270 | 6.280 | 3,328,470 | -0.10(-1.57%) |
Apr 03, 2024 | 6.340 | 6.450 | 6.325 | 6.380 | 4,994,194 | +0.00(+0.00%) |
Apr 02, 2024 | 6.430 | 6.430 | 6.300 | 6.380 | 6,389,287 | -0.11(-1.69%) |
Apr 01, 2024 | 6.730 | 6.740 | 6.480 | 6.490 | 9,449,564 | -0.23(-3.42%) |
Mar 28, 2024 | 6.760 | 6.707 | 6.680 | 6.720 | 5,910,391 | -0.01(-0.15%) |
Mar 27, 2024 | 6.520 | 6.740 | 6.520 | 6.730 | 6,224,635 | +0.25(+3.86%) |
Mar 26, 2024 | 6.600 | 6.600 | 6.460 | 6.480 | 5,329,689 | -0.04(-0.61%) |
Mar 25, 2024 | 6.440 | 6.580 | 6.410 | 6.520 | 4,666,818 | +0.13(+2.03%) |
Mar 22, 2024 | 6.580 | 6.595 | 6.380 | 6.390 | 10,990,481 | -0.25(-3.77%) |
Mar 21, 2024 | 6.750 | 6.760 | 6.620 | 6.640 | 4,174,243 | -0.06(-0.90%) |
Mar 20, 2024 | 6.570 | 6.715 | 6.550 | 6.700 | 4,504,396 | +0.11(+1.67%) |
Mar 19, 2024 | 6.530 | 6.640 | 6.520 | 6.590 | 8,063,927 | +0.08(+1.23%) |
Mar 18, 2024 | 6.360 | 6.560 | 6.330 | 6.510 | 8,332,271 | +0.25(+3.99%) |
Mar 15, 2024 | 6.700 | 6.870 | 6.120 | 6.260 | 47,731,716 | -0.51(-7.53%) |
Mar 14, 2024 | 6.590 | 6.780 | 6.550 | 6.770 | 7,815,377 | +0.14(+2.11%) |
Mar 13, 2024 | 6.550 | 6.665 | 6.520 | 6.630 | 10,815,578 | +0.08(+1.30%) |
Mar 12, 2024 | 6.505 | 6.565 | 6.456 | 6.545 | 10,003,304 | +0.05(+0.76%) |
Mar 11, 2024 | 6.476 | 6.538 | 6.441 | 6.495 | 10,126,967 | +0.04(+0.61%) |
Mar 08, 2024 | 6.624 | 6.714 | 6.456 | 6.456 | 10,261,638 | -0.20(-2.98%) |
Mar 07, 2024 | 7.100 | 7.100 | 6.495 | 6.654 | 38,432,372 | -0.75(-10.17%) |
Mar 06, 2024 | 7.388 | 7.487 | 7.368 | 7.408 | 3,651,294 | +0.05(+0.67%) |
Mar 05, 2024 | 7.229 | 7.467 | 7.185 | 7.358 | 6,193,438 | +0.09(+1.23%) |
Mar 04, 2024 | 7.249 | 7.368 | 7.090 | 7.269 | 5,224,382 | +0.03(+0.41%) |
Mar 01, 2024 | 7.190 | 7.338 | 7.071 | 7.239 | 7,652,956 | +0.04(+0.55%) |
Feb 29, 2024 | 7.239 | 7.537 | 7.080 | 7.199 | 9,824,911 | +0.07(+0.97%) |
Feb 28, 2024 | 6.763 | 7.160 | 6.609 | 7.130 | 13,509,253 | +0.65(+10.11%) |
Feb 27, 2024 | 6.604 | 6.614 | 6.441 | 6.476 | 3,642,804 | -0.10(-1.51%) |
Feb 26, 2024 | 6.654 | 6.743 | 6.555 | 6.575 | 2,857,531 | -0.11(-1.63%) |
Feb 23, 2024 | 6.575 | 6.714 | 6.545 | 6.684 | 2,154,080 | +0.12(+1.81%) |
Feb 22, 2024 | 6.614 | 6.704 | 6.545 | 6.565 | 2,998,497 | -0.08(-1.19%) |
Feb 21, 2024 | 6.654 | 6.654 | 6.604 | 6.644 | 1,983,730 | -0.04(-0.59%) |
Feb 20, 2024 | 6.753 | 6.823 | 6.664 | 6.684 | 2,102,924 | -0.09(-1.32%) |
Feb 16, 2024 | 6.743 | 6.872 | 6.743 | 6.773 | 1,885,182 | -0.04(-0.58%) |
Feb 15, 2024 | 6.743 | 6.942 | 6.728 | 6.813 | 1,782,136 | +0.09(+1.33%) |
Feb 14, 2024 | 6.674 | 6.793 | 6.614 | 6.723 | 2,546,855 | +0.15(+2.26%) |
Feb 13, 2024 | 6.714 | 6.714 | 6.471 | 6.575 | 3,019,557 | -0.36(-5.15%) |
Feb 12, 2024 | 6.753 | 6.947 | 6.753 | 6.932 | 2,669,517 | +0.21(+3.10%) |
Feb 09, 2024 | 6.604 | 6.803 | 6.565 | 6.723 | 2,785,181 | +0.14(+2.11%) |
Feb 08, 2024 | 6.575 | 6.624 | 6.520 | 6.585 | 1,570,005 | +0.02(+0.30%) |
Feb 07, 2024 | 6.565 | 6.575 | 6.327 | 6.565 | 4,471,845 | +0.03(+0.46%) |
Feb 06, 2024 | 6.515 | 6.565 | 6.466 | 6.535 | 2,217,976 | +0.04(+0.61%) |
Feb 05, 2024 | 6.426 | 6.535 | 6.327 | 6.495 | 1,878,669 | -0.03(-0.46%) |
Feb 02, 2024 | 6.446 | 6.604 | 6.307 | 6.525 | 2,501,237 | +0.01(+0.15%) |