Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.770 | 5.775 | 5.710 | 5.710 | 2,469,850 | -0.20(-3.38%) |
Apr 29, 2024 | 5.850 | 5.935 | 5.820 | 5.910 | 1,655,276 | +0.09(+1.55%) |
Apr 26, 2024 | 5.810 | 5.860 | 5.760 | 5.820 | 806,007 | +0.01(+0.17%) |
Apr 25, 2024 | 5.770 | 5.840 | 5.750 | 5.810 | 1,578,259 | -0.10(-1.69%) |
Apr 24, 2024 | 5.920 | 5.950 | 5.895 | 5.910 | 891,018 | +0.02(+0.34%) |
Apr 23, 2024 | 5.910 | 5.920 | 5.880 | 5.890 | 1,269,745 | +0.01(+0.17%) |
Apr 22, 2024 | 5.850 | 5.920 | 5.830 | 5.880 | 2,035,549 | +0.11(+1.91%) |
Apr 19, 2024 | 5.750 | 5.800 | 5.703 | 5.770 | 2,376,613 | -0.10(-1.70%) |
Apr 18, 2024 | 5.890 | 5.920 | 5.850 | 5.870 | 1,559,088 | +0.01(+0.17%) |
Apr 17, 2024 | 5.860 | 5.900 | 5.840 | 5.860 | 2,504,327 | -0.06(-1.01%) |
Apr 16, 2024 | 5.950 | 5.970 | 5.880 | 5.920 | 2,032,172 | -0.21(-3.43%) |
Apr 15, 2024 | 6.190 | 6.240 | 6.120 | 6.130 | 2,099,064 | +0.02(+0.33%) |
Apr 12, 2024 | 6.180 | 6.196 | 6.090 | 6.110 | 2,343,808 | -0.13(-2.08%) |
Apr 11, 2024 | 6.210 | 6.260 | 6.165 | 6.240 | 1,419,203 | +0.09(+1.46%) |
Apr 10, 2024 | 6.070 | 6.200 | 6.070 | 6.150 | 1,644,668 | -0.05(-0.81%) |
Apr 09, 2024 | 6.280 | 6.280 | 6.180 | 6.200 | 2,064,694 | -0.03(-0.48%) |
Apr 08, 2024 | 6.190 | 6.265 | 6.180 | 6.230 | 1,862,423 | +0.08(+1.30%) |
Apr 05, 2024 | 6.100 | 6.169 | 6.075 | 6.150 | 1,368,073 | -0.03(-0.49%) |
Apr 04, 2024 | 6.280 | 6.305 | 6.165 | 6.180 | 2,139,907 | -0.04(-0.64%) |
Apr 03, 2024 | 6.150 | 6.240 | 6.150 | 6.220 | 1,388,855 | +0.08(+1.30%) |
Apr 02, 2024 | 6.120 | 6.150 | 6.090 | 6.140 | 1,215,587 | +0.01(+0.16%) |
Apr 01, 2024 | 6.190 | 6.190 | 6.110 | 6.130 | 1,402,513 | -0.29(-4.52%) |
Mar 28, 2024 | 6.370 | 6.430 | 6.370 | 6.420 | 1,244,500 | +0.04(+0.63%) |
Mar 27, 2024 | 6.400 | 6.410 | 6.340 | 6.380 | 1,678,337 | +0.03(+0.40%) |
Mar 26, 2024 | 6.433 | 6.458 | 6.345 | 6.355 | 3,540,699 | -0.07(-1.07%) |
Mar 25, 2024 | 6.404 | 6.449 | 6.364 | 6.423 | 2,122,486 | +0.02(+0.31%) |
Mar 22, 2024 | 6.463 | 6.463 | 6.378 | 6.404 | 2,148,289 | -0.07(-1.07%) |
Mar 21, 2024 | 6.453 | 6.520 | 6.443 | 6.473 | 2,834,948 | +0.18(+2.82%) |
Mar 20, 2024 | 6.217 | 6.305 | 6.181 | 6.295 | 1,824,355 | +0.09(+1.43%) |
Mar 19, 2024 | 6.226 | 6.236 | 6.157 | 6.207 | 2,726,009 | -0.03(-0.47%) |
Mar 18, 2024 | 6.167 | 6.246 | 6.148 | 6.236 | 2,851,335 | +0.19(+3.09%) |
Mar 15, 2024 | 6.020 | 6.069 | 6.010 | 6.049 | 2,933,272 | +0.05(+0.82%) |
Mar 14, 2024 | 6.039 | 6.069 | 5.980 | 6.000 | 2,914,368 | -0.01(-0.16%) |
Mar 13, 2024 | 5.970 | 6.019 | 5.969 | 6.010 | 2,177,427 | +0.01(+0.16%) |
Mar 12, 2024 | 5.931 | 6.010 | 5.931 | 6.000 | 1,673,413 | +0.09(+1.50%) |
Mar 11, 2024 | 5.921 | 5.931 | 5.857 | 5.911 | 2,765,757 | -0.25(-4.00%) |
Mar 08, 2024 | 6.177 | 6.231 | 6.128 | 6.157 | 2,983,816 | +0.01(+0.16%) |
Mar 07, 2024 | 6.118 | 6.187 | 6.118 | 6.148 | 2,136,619 | +0.07(+1.13%) |
Mar 06, 2024 | 6.059 | 6.128 | 6.039 | 6.079 | 3,852,854 | +0.12(+1.98%) |
Mar 05, 2024 | 5.931 | 6.010 | 5.911 | 5.960 | 2,789,583 | +0.18(+3.07%) |
Mar 04, 2024 | 5.773 | 5.818 | 5.734 | 5.783 | 2,704,146 | +0.03(+0.51%) |
Mar 01, 2024 | 5.694 | 5.762 | 5.694 | 5.754 | 1,661,684 | +0.12(+2.10%) |
Feb 29, 2024 | 5.645 | 5.661 | 5.586 | 5.635 | 2,506,878 | -0.04(-0.69%) |
Feb 28, 2024 | 5.616 | 5.690 | 5.616 | 5.675 | 2,155,242 | -0.01(-0.17%) |
Feb 27, 2024 | 5.625 | 5.694 | 5.606 | 5.685 | 3,211,469 | +0.11(+1.94%) |
Feb 26, 2024 | 5.596 | 5.601 | 5.557 | 5.576 | 1,059,381 | -0.03(-0.53%) |
Feb 23, 2024 | 5.625 | 5.635 | 5.596 | 5.606 | 1,524,164 | +0.01(+0.18%) |
Feb 22, 2024 | 5.547 | 5.606 | 5.527 | 5.596 | 1,811,336 | +0.11(+1.97%) |
Feb 21, 2024 | 5.488 | 5.507 | 5.399 | 5.488 | 2,273,498 | +0.01(+0.18%) |
Feb 20, 2024 | 5.448 | 5.492 | 5.438 | 5.478 | 1,700,434 | +0.03(+0.54%) |
Feb 16, 2024 | 5.399 | 5.458 | 5.399 | 5.448 | 2,225,934 | +0.08(+1.47%) |
Feb 15, 2024 | 5.350 | 5.389 | 5.330 | 5.369 | 2,076,118 | +0.01(+0.18%) |
Feb 14, 2024 | 5.350 | 5.369 | 5.310 | 5.359 | 7,074,438 | +0.05(+0.93%) |
Feb 13, 2024 | 5.340 | 5.359 | 5.271 | 5.310 | 2,834,319 | -0.06(-1.10%) |
Feb 12, 2024 | 5.369 | 5.404 | 5.369 | 5.369 | 1,726,137 | +0.01(+0.18%) |
Feb 09, 2024 | 5.340 | 5.359 | 5.305 | 5.359 | 1,959,337 | +0.00(+0.00%) |
Feb 08, 2024 | 5.359 | 5.379 | 5.330 | 5.359 | 2,022,103 | -0.04(-0.73%) |
Feb 07, 2024 | 5.419 | 5.434 | 5.369 | 5.399 | 2,048,193 | -0.04(-0.72%) |
Feb 06, 2024 | 5.438 | 5.448 | 5.399 | 5.438 | 2,655,081 | +0.03(+0.55%) |
Feb 05, 2024 | 5.389 | 5.448 | 5.359 | 5.409 | 3,725,962 | +0.06(+1.10%) |
Feb 02, 2024 | 5.330 | 5.394 | 5.291 | 5.350 | 10,042,639 | -0.09(-1.63%) |