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 | -0.07(-1.09%) |
Mar 26, 2024 | 6.530 | 6.555 | 6.440 | 6.450 | 3,488,294 | -0.07(-1.07%) |
Mar 25, 2024 | 6.500 | 6.546 | 6.460 | 6.520 | 2,091,072 | +0.02(+0.31%) |
Mar 22, 2024 | 6.560 | 6.560 | 6.474 | 6.500 | 2,116,493 | -0.07(-1.07%) |
Mar 21, 2024 | 6.550 | 6.617 | 6.540 | 6.570 | 2,792,989 | +0.18(+2.82%) |
Mar 20, 2024 | 6.310 | 6.400 | 6.274 | 6.390 | 1,797,353 | +0.09(+1.43%) |
Mar 19, 2024 | 6.320 | 6.330 | 6.250 | 6.300 | 2,685,662 | -0.03(-0.47%) |
Mar 18, 2024 | 6.260 | 6.340 | 6.240 | 6.330 | 2,809,133 | +0.19(+3.09%) |
Mar 15, 2024 | 6.110 | 6.160 | 6.100 | 6.140 | 2,889,857 | +0.05(+0.82%) |
Mar 14, 2024 | 6.130 | 6.160 | 6.070 | 6.090 | 2,871,233 | -0.01(-0.16%) |
Mar 13, 2024 | 6.060 | 6.110 | 6.059 | 6.100 | 2,145,199 | +0.01(+0.16%) |
Mar 12, 2024 | 6.020 | 6.100 | 6.020 | 6.090 | 1,648,645 | +0.09(+1.50%) |
Mar 11, 2024 | 6.010 | 6.020 | 5.945 | 6.000 | 2,724,822 | -0.25(-4.00%) |
Mar 08, 2024 | 6.270 | 6.325 | 6.220 | 6.250 | 2,939,653 | +0.01(+0.16%) |
Mar 07, 2024 | 6.210 | 6.280 | 6.210 | 6.240 | 2,104,995 | +0.07(+1.13%) |
Mar 06, 2024 | 6.150 | 6.220 | 6.130 | 6.170 | 3,795,829 | +0.12(+1.98%) |
Mar 05, 2024 | 6.020 | 6.100 | 6.000 | 6.050 | 2,748,295 | +0.18(+3.07%) |
Mar 04, 2024 | 5.860 | 5.905 | 5.820 | 5.870 | 2,664,123 | +0.03(+0.51%) |
Mar 01, 2024 | 5.780 | 5.848 | 5.780 | 5.840 | 1,637,090 | +0.12(+2.10%) |
Feb 29, 2024 | 5.730 | 5.746 | 5.670 | 5.720 | 2,469,774 | -0.04(-0.69%) |
Feb 28, 2024 | 5.700 | 5.775 | 5.700 | 5.760 | 2,123,343 | -0.01(-0.17%) |
Feb 27, 2024 | 5.710 | 5.780 | 5.690 | 5.770 | 3,163,937 | +0.11(+1.94%) |
Feb 26, 2024 | 5.680 | 5.685 | 5.640 | 5.660 | 1,043,702 | -0.03(-0.53%) |
Feb 23, 2024 | 5.710 | 5.720 | 5.680 | 5.690 | 1,501,605 | +0.01(+0.18%) |
Feb 22, 2024 | 5.630 | 5.690 | 5.610 | 5.680 | 1,784,527 | +0.11(+1.97%) |
Feb 21, 2024 | 5.570 | 5.590 | 5.480 | 5.570 | 2,239,849 | +0.01(+0.18%) |
Feb 20, 2024 | 5.530 | 5.575 | 5.520 | 5.560 | 1,675,266 | +0.03(+0.54%) |
Feb 16, 2024 | 5.480 | 5.540 | 5.480 | 5.530 | 2,192,989 | +0.08(+1.47%) |
Feb 15, 2024 | 5.430 | 5.470 | 5.410 | 5.450 | 2,045,390 | +0.01(+0.18%) |
Feb 14, 2024 | 5.430 | 5.450 | 5.390 | 5.440 | 6,969,730 | +0.05(+0.93%) |
Feb 13, 2024 | 5.420 | 5.440 | 5.350 | 5.390 | 2,792,369 | -0.06(-1.10%) |
Feb 12, 2024 | 5.450 | 5.485 | 5.450 | 5.450 | 1,700,589 | +0.01(+0.18%) |
Feb 09, 2024 | 5.420 | 5.440 | 5.385 | 5.440 | 1,930,337 | +0.00(+0.00%) |
Feb 08, 2024 | 5.440 | 5.460 | 5.410 | 5.440 | 1,992,174 | -0.04(-0.73%) |
Feb 07, 2024 | 5.500 | 5.516 | 5.450 | 5.480 | 2,017,878 | -0.04(-0.72%) |
Feb 06, 2024 | 5.520 | 5.530 | 5.480 | 5.520 | 2,615,784 | +0.03(+0.55%) |
Feb 05, 2024 | 5.470 | 5.530 | 5.440 | 5.490 | 3,670,815 | +0.06(+1.10%) |
Feb 02, 2024 | 5.410 | 5.475 | 5.370 | 5.430 | 9,893,999 | -0.09(-1.63%) |