Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.040 | 6.110 | 5.880 | 6.090 | 375,719 | -0.02(-0.33%) |
Apr 29, 2024 | 6.260 | 6.340 | 6.080 | 6.110 | 208,830 | -0.09(-1.45%) |
Apr 26, 2024 | 6.210 | 6.370 | 6.175 | 6.200 | 338,513 | -0.01(-0.16%) |
Apr 25, 2024 | 6.120 | 6.240 | 5.910 | 6.210 | 701,382 | +0.03(+0.49%) |
Apr 24, 2024 | 6.100 | 6.269 | 6.080 | 6.180 | 466,774 | +0.07(+1.15%) |
Apr 23, 2024 | 6.160 | 6.365 | 6.100 | 6.110 | 651,507 | -0.07(-1.13%) |
Apr 22, 2024 | 6.090 | 6.260 | 6.000 | 6.180 | 512,785 | +0.17(+2.83%) |
Apr 19, 2024 | 5.990 | 6.120 | 5.800 | 6.010 | 529,927 | -0.02(-0.33%) |
Apr 18, 2024 | 5.740 | 6.355 | 5.730 | 6.030 | 627,329 | +0.32(+5.60%) |
Apr 17, 2024 | 5.470 | 5.735 | 5.455 | 5.710 | 333,732 | +0.26(+4.77%) |
Apr 16, 2024 | 5.440 | 5.540 | 5.360 | 5.450 | 390,140 | -0.08(-1.45%) |
Apr 15, 2024 | 5.600 | 5.680 | 5.430 | 5.530 | 391,856 | -0.11(-1.95%) |
Apr 12, 2024 | 5.800 | 5.800 | 5.520 | 5.640 | 516,326 | -0.16(-2.76%) |
Apr 11, 2024 | 5.730 | 5.870 | 5.630 | 5.800 | 420,103 | +0.05(+0.87%) |
Apr 10, 2024 | 5.860 | 5.990 | 5.650 | 5.750 | 798,141 | +0.05(+0.88%) |
Apr 09, 2024 | 5.740 | 5.860 | 5.690 | 5.700 | 253,410 | -0.03(-0.52%) |
Apr 08, 2024 | 5.800 | 5.845 | 5.650 | 5.730 | 284,747 | +0.00(+0.00%) |
Apr 05, 2024 | 5.750 | 5.800 | 5.560 | 5.730 | 564,831 | -0.08(-1.38%) |
Apr 04, 2024 | 6.140 | 6.160 | 5.730 | 5.810 | 388,610 | -0.26(-4.28%) |
Apr 03, 2024 | 6.060 | 6.130 | 6.035 | 6.070 | 178,016 | -0.06(-0.98%) |
Apr 02, 2024 | 6.040 | 6.180 | 6.040 | 6.130 | 465,330 | -0.04(-0.65%) |
Apr 01, 2024 | 6.300 | 6.330 | 6.090 | 6.170 | 445,175 | -0.07(-1.12%) |
Mar 28, 2024 | 6.340 | 6.470 | 6.180 | 6.240 | 568,715 | -0.03(-0.48%) |
Mar 27, 2024 | 6.160 | 6.430 | 6.080 | 6.270 | 928,569 | +0.12(+1.95%) |
Mar 26, 2024 | 6.180 | 6.310 | 6.080 | 6.150 | 462,500 | +0.05(+0.82%) |
Mar 25, 2024 | 6.060 | 6.135 | 5.880 | 6.100 | 600,800 | +0.09(+1.50%) |
Mar 22, 2024 | 6.430 | 6.440 | 5.960 | 6.010 | 672,541 | -0.39(-6.09%) |
Mar 21, 2024 | 6.440 | 6.550 | 6.310 | 6.400 | 761,930 | -0.04(-0.62%) |
Mar 20, 2024 | 6.460 | 6.590 | 6.390 | 6.440 | 480,553 | -0.02(-0.31%) |
Mar 19, 2024 | 6.350 | 6.600 | 6.280 | 6.460 | 487,338 | +0.12(+1.89%) |
Mar 18, 2024 | 6.320 | 6.460 | 6.250 | 6.340 | 383,391 | -0.04(-0.63%) |
Mar 15, 2024 | 6.060 | 6.440 | 6.060 | 6.380 | 556,167 | +0.27(+4.42%) |
Mar 14, 2024 | 6.300 | 6.340 | 5.970 | 6.110 | 553,061 | -0.26(-4.08%) |
Mar 13, 2024 | 6.350 | 6.550 | 6.300 | 6.370 | 482,017 | +0.01(+0.16%) |
Mar 12, 2024 | 6.240 | 6.450 | 6.170 | 6.360 | 482,187 | +0.15(+2.42%) |
Mar 11, 2024 | 6.790 | 6.794 | 6.210 | 6.210 | 576,213 | -0.65(-9.48%) |
Mar 08, 2024 | 7.490 | 7.490 | 6.750 | 6.860 | 1,392,534 | +0.42(+6.52%) |
Mar 07, 2024 | 6.530 | 6.550 | 6.295 | 6.440 | 809,139 | +0.03(+0.47%) |
Mar 06, 2024 | 6.580 | 6.675 | 6.410 | 6.410 | 399,345 | -0.04(-0.70%) |
Mar 05, 2024 | 6.420 | 6.670 | 6.305 | 6.455 | 369,797 | -0.08(-1.15%) |
Mar 04, 2024 | 7.090 | 7.090 | 6.330 | 6.530 | 928,261 | -0.52(-7.38%) |
Mar 01, 2024 | 7.000 | 7.200 | 6.960 | 7.050 | 717,788 | +0.01(+0.14%) |
Feb 29, 2024 | 7.020 | 7.235 | 6.915 | 7.040 | 505,018 | -0.01(-0.14%) |
Feb 28, 2024 | 7.160 | 7.160 | 6.970 | 7.050 | 496,092 | -0.25(-3.42%) |
Feb 27, 2024 | 7.250 | 7.520 | 7.215 | 7.300 | 333,325 | +0.10(+1.39%) |
Feb 26, 2024 | 7.060 | 7.220 | 7.000 | 7.200 | 228,190 | +0.12(+1.69%) |
Feb 23, 2024 | 6.990 | 7.180 | 6.944 | 7.080 | 212,779 | +0.08(+1.14%) |
Feb 22, 2024 | 7.190 | 7.190 | 6.950 | 7.000 | 301,991 | -0.11(-1.55%) |
Feb 21, 2024 | 7.110 | 7.145 | 7.000 | 7.110 | 331,580 | -0.06(-0.84%) |
Feb 20, 2024 | 7.460 | 7.460 | 7.040 | 7.170 | 549,707 | -0.35(-4.65%) |
Feb 16, 2024 | 7.480 | 7.600 | 7.360 | 7.520 | 254,238 | -0.06(-0.79%) |
Feb 15, 2024 | 7.550 | 7.650 | 7.340 | 7.580 | 593,031 | +0.08(+1.07%) |
Feb 14, 2024 | 7.530 | 7.650 | 7.401 | 7.500 | 370,541 | +0.02(+0.27%) |
Feb 13, 2024 | 7.710 | 7.854 | 7.420 | 7.480 | 416,181 | -0.59(-7.31%) |
Feb 12, 2024 | 7.770 | 8.150 | 7.770 | 8.070 | 273,428 | +0.18(+2.28%) |
Feb 09, 2024 | 8.040 | 8.250 | 7.870 | 7.890 | 317,138 | -0.15(-1.87%) |
Feb 08, 2024 | 7.260 | 8.280 | 7.260 | 8.040 | 420,737 | +0.70(+9.54%) |
Feb 07, 2024 | 7.690 | 7.690 | 7.155 | 7.340 | 1,244,407 | -0.32(-4.18%) |
Feb 06, 2024 | 7.510 | 7.760 | 7.470 | 7.660 | 199,609 | +0.15(+2.00%) |
Feb 05, 2024 | 7.590 | 7.650 | 7.300 | 7.510 | 323,090 | -0.25(-3.22%) |
Feb 02, 2024 | 7.280 | 7.830 | 7.110 | 7.760 | 479,574 | +0.34(+4.58%) |