Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.710 | 5.885 | 5.680 | 5.720 | 1,808,774 | +0.04(+0.70%) |
Apr 25, 2024 | 5.780 | 5.850 | 5.610 | 5.680 | 3,003,115 | -0.27(-4.54%) |
Apr 24, 2024 | 5.880 | 5.980 | 5.790 | 5.950 | 1,763,023 | -0.03(-0.50%) |
Apr 23, 2024 | 5.920 | 6.075 | 5.900 | 5.980 | 1,743,439 | +0.08(+1.36%) |
Apr 22, 2024 | 5.930 | 5.990 | 5.772 | 5.900 | 1,586,743 | -0.03(-0.51%) |
Apr 19, 2024 | 5.800 | 5.985 | 5.800 | 5.930 | 1,716,746 | +0.11(+1.89%) |
Apr 18, 2024 | 5.830 | 5.935 | 5.750 | 5.820 | 1,540,156 | +0.03(+0.52%) |
Apr 17, 2024 | 5.800 | 5.980 | 5.750 | 5.790 | 1,190,614 | +0.07(+1.22%) |
Apr 16, 2024 | 5.670 | 5.760 | 5.520 | 5.720 | 2,052,465 | -0.08(-1.38%) |
Apr 15, 2024 | 6.170 | 6.220 | 5.760 | 5.800 | 2,053,783 | -0.32(-5.23%) |
Apr 12, 2024 | 6.270 | 6.325 | 6.105 | 6.120 | 2,058,490 | -0.21(-3.32%) |
Apr 11, 2024 | 6.070 | 6.350 | 6.050 | 6.330 | 1,746,467 | +0.28(+4.63%) |
Apr 10, 2024 | 6.280 | 6.350 | 5.900 | 6.050 | 4,459,051 | -0.64(-9.57%) |
Apr 09, 2024 | 6.460 | 6.690 | 6.450 | 6.690 | 2,155,874 | +0.24(+3.72%) |
Apr 08, 2024 | 6.350 | 6.530 | 6.295 | 6.450 | 1,681,215 | +0.17(+2.71%) |
Apr 05, 2024 | 6.140 | 6.310 | 6.120 | 6.280 | 1,978,261 | +0.06(+0.96%) |
Apr 04, 2024 | 6.530 | 6.600 | 6.165 | 6.220 | 1,613,568 | -0.15(-2.35%) |
Apr 03, 2024 | 6.100 | 6.495 | 6.090 | 6.370 | 1,752,318 | +0.18(+2.91%) |
Apr 02, 2024 | 6.210 | 6.260 | 6.080 | 6.190 | 1,779,950 | -0.16(-2.52%) |
Apr 01, 2024 | 6.480 | 6.480 | 6.290 | 6.350 | 2,207,863 | -0.10(-1.55%) |
Mar 28, 2024 | 6.440 | 6.425 | 6.425 | 6.450 | 1,724,401 | +0.06(+0.94%) |
Mar 27, 2024 | 6.230 | 6.455 | 6.170 | 6.390 | 2,378,362 | +0.28(+4.58%) |
Mar 26, 2024 | 6.420 | 6.430 | 6.110 | 6.110 | 1,308,202 | -0.19(-3.02%) |
Mar 25, 2024 | 6.380 | 6.495 | 6.300 | 6.300 | 1,622,795 | -0.05(-0.79%) |
Mar 22, 2024 | 6.820 | 6.820 | 6.340 | 6.350 | 1,077,960 | -0.43(-6.34%) |
Mar 21, 2024 | 6.630 | 6.820 | 6.580 | 6.780 | 2,188,407 | +0.24(+3.67%) |
Mar 20, 2024 | 6.180 | 6.600 | 6.120 | 6.540 | 2,145,367 | +0.29(+4.64%) |
Mar 19, 2024 | 6.310 | 6.420 | 6.190 | 6.250 | 1,999,740 | -0.18(-2.80%) |
Mar 18, 2024 | 6.480 | 6.530 | 6.370 | 6.430 | 1,978,145 | +0.05(+0.78%) |
Mar 15, 2024 | 6.200 | 6.405 | 6.180 | 6.380 | 3,087,641 | +0.11(+1.75%) |
Mar 14, 2024 | 6.558 | 6.587 | 6.181 | 6.270 | 1,957,512 | -0.36(-5.39%) |
Mar 13, 2024 | 6.508 | 6.726 | 6.508 | 6.627 | 1,453,051 | +0.10(+1.52%) |
Mar 12, 2024 | 6.587 | 6.687 | 6.429 | 6.528 | 1,732,345 | -0.10(-1.50%) |
Mar 11, 2024 | 6.776 | 6.905 | 6.597 | 6.627 | 1,265,032 | -0.17(-2.48%) |
Mar 08, 2024 | 6.865 | 7.143 | 6.746 | 6.796 | 2,636,767 | +0.17(+2.54%) |
Mar 07, 2024 | 6.697 | 6.835 | 6.384 | 6.627 | 3,586,000 | +0.04(+0.60%) |
Mar 06, 2024 | 6.657 | 6.657 | 6.364 | 6.587 | 2,598,478 | +0.05(+0.76%) |
Mar 05, 2024 | 6.478 | 6.667 | 6.399 | 6.538 | 1,384,378 | -0.05(-0.75%) |
Mar 04, 2024 | 6.151 | 6.602 | 6.101 | 6.587 | 2,441,234 | +0.39(+6.24%) |
Mar 01, 2024 | 6.310 | 6.399 | 6.161 | 6.201 | 3,019,679 | -0.09(-1.42%) |
Feb 29, 2024 | 6.508 | 6.672 | 6.171 | 6.290 | 6,095,826 | -0.03(-0.47%) |
Feb 28, 2024 | 6.310 | 6.617 | 6.290 | 6.320 | 2,641,370 | -0.13(-2.00%) |
Feb 27, 2024 | 6.488 | 6.563 | 6.384 | 6.449 | 2,056,150 | +0.10(+1.56%) |
Feb 26, 2024 | 6.439 | 6.573 | 6.305 | 6.349 | 1,798,248 | -0.13(-1.99%) |
Feb 23, 2024 | 6.528 | 6.622 | 6.409 | 6.478 | 2,198,797 | +0.03(+0.46%) |
Feb 22, 2024 | 6.578 | 6.692 | 6.439 | 6.449 | 2,460,200 | -0.19(-2.84%) |
Feb 21, 2024 | 6.607 | 6.707 | 6.578 | 6.637 | 2,321,618 | -0.02(-0.30%) |
Feb 20, 2024 | 6.845 | 6.935 | 6.637 | 6.657 | 3,821,938 | -0.54(-7.45%) |
Feb 16, 2024 | 6.955 | 7.341 | 6.811 | 7.193 | 3,108,783 | +0.02(+0.28%) |
Feb 15, 2024 | 6.746 | 7.173 | 6.746 | 7.173 | 4,357,676 | +0.51(+7.59%) |
Feb 14, 2024 | 6.776 | 6.915 | 6.657 | 6.667 | 3,850,468 | +0.01(+0.15%) |
Feb 13, 2024 | 7.371 | 7.371 | 6.458 | 6.657 | 8,920,583 | -1.32(-16.54%) |
Feb 12, 2024 | 7.709 | 8.105 | 7.709 | 7.976 | 2,325,678 | +0.35(+4.55%) |
Feb 09, 2024 | 7.609 | 7.748 | 7.470 | 7.629 | 3,658,198 | +0.00(+0.00%) |
Feb 08, 2024 | 7.461 | 7.713 | 7.381 | 7.629 | 2,536,340 | +0.21(+2.81%) |
Feb 07, 2024 | 7.520 | 7.550 | 7.272 | 7.421 | 2,438,105 | -0.08(-1.06%) |
Feb 06, 2024 | 7.599 | 7.748 | 7.386 | 7.500 | 2,563,661 | -0.14(-1.82%) |
Feb 05, 2024 | 7.718 | 7.718 | 7.500 | 7.639 | 1,911,036 | -0.29(-3.63%) |
Feb 02, 2024 | 7.679 | 8.011 | 7.530 | 7.927 | 2,705,590 | +0.00(+0.00%) |