Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.200 | 6.330 | 6.200 | 6.300 | 19,159,228 | +0.19(+3.11%) |
Apr 25, 2024 | 6.120 | 6.200 | 6.090 | 6.110 | 14,142,830 | -0.10(-1.61%) |
Apr 24, 2024 | 6.190 | 6.240 | 6.140 | 6.210 | 18,196,476 | -0.04(-0.64%) |
Apr 23, 2024 | 6.120 | 6.310 | 6.100 | 6.250 | 29,121,032 | +0.15(+2.46%) |
Apr 22, 2024 | 6.040 | 6.140 | 6.010 | 6.100 | 11,585,472 | +0.05(+0.83%) |
Apr 19, 2024 | 6.030 | 6.130 | 6.030 | 6.050 | 14,613,065 | +0.02(+0.33%) |
Apr 18, 2024 | 6.080 | 6.115 | 5.950 | 6.030 | 18,209,772 | -0.02(-0.33%) |
Apr 17, 2024 | 6.020 | 6.060 | 5.940 | 6.050 | 23,332,976 | +0.05(+0.83%) |
Apr 16, 2024 | 6.040 | 6.070 | 5.950 | 6.000 | 37,137,260 | -0.14(-2.28%) |
Apr 15, 2024 | 6.260 | 6.315 | 6.125 | 6.140 | 32,585,888 | -0.21(-3.31%) |
Apr 12, 2024 | 6.370 | 6.380 | 6.310 | 6.350 | 16,373,521 | -0.10(-1.55%) |
Apr 11, 2024 | 6.440 | 6.490 | 6.410 | 6.450 | 12,422,935 | -0.01(-0.15%) |
Apr 10, 2024 | 6.610 | 6.630 | 6.440 | 6.460 | 21,634,506 | -0.28(-4.15%) |
Apr 09, 2024 | 6.690 | 6.740 | 6.650 | 6.740 | 19,467,984 | +0.14(+2.12%) |
Apr 08, 2024 | 6.540 | 6.680 | 6.535 | 6.600 | 12,199,506 | +0.12(+1.85%) |
Apr 05, 2024 | 6.530 | 6.535 | 6.430 | 6.480 | 21,000,096 | -0.01(-0.15%) |
Apr 04, 2024 | 6.670 | 6.690 | 6.470 | 6.490 | 27,339,052 | -0.09(-1.37%) |
Apr 03, 2024 | 6.590 | 6.640 | 6.520 | 6.580 | 19,289,516 | -0.04(-0.60%) |
Apr 02, 2024 | 6.600 | 6.670 | 6.560 | 6.620 | 13,219,661 | -0.01(-0.15%) |
Apr 01, 2024 | 6.910 | 6.920 | 6.603 | 6.630 | 12,806,003 | -0.30(-4.33%) |
Mar 28, 2024 | 6.910 | 6.980 | 6.910 | 6.930 | 8,781,913 | -0.01(-0.09%) |
Mar 27, 2024 | 6.876 | 6.956 | 6.856 | 6.936 | 8,440,801 | +0.06(+0.87%) |
Mar 26, 2024 | 6.787 | 6.886 | 6.777 | 6.876 | 9,391,460 | +0.14(+2.08%) |
Mar 25, 2024 | 6.727 | 6.772 | 6.727 | 6.737 | 7,592,090 | -0.01(-0.15%) |
Mar 22, 2024 | 6.797 | 6.816 | 6.719 | 6.747 | 9,891,996 | -0.07(-1.04%) |
Mar 21, 2024 | 6.937 | 6.937 | 6.818 | 6.818 | 9,879,263 | -0.13(-1.86%) |
Mar 20, 2024 | 6.877 | 6.977 | 6.833 | 6.947 | 16,531,233 | +0.11(+1.60%) |
Mar 19, 2024 | 6.838 | 6.887 | 6.828 | 6.838 | 8,645,705 | -0.01(-0.14%) |
Mar 18, 2024 | 6.937 | 6.947 | 6.798 | 6.848 | 12,909,457 | +0.02(+0.29%) |
Mar 15, 2024 | 6.887 | 6.917 | 6.828 | 6.828 | 11,300,958 | -0.07(-1.01%) |
Mar 14, 2024 | 6.967 | 6.984 | 6.867 | 6.897 | 16,725,048 | -0.08(-1.14%) |
Mar 13, 2024 | 6.857 | 6.986 | 6.838 | 6.977 | 19,831,248 | +0.10(+1.44%) |
Mar 12, 2024 | 6.838 | 6.907 | 6.798 | 6.877 | 11,406,162 | +0.08(+1.17%) |
Mar 11, 2024 | 6.808 | 6.852 | 6.778 | 6.798 | 11,916,057 | +0.01(+0.15%) |
Mar 08, 2024 | 6.758 | 6.847 | 6.758 | 6.788 | 10,239,125 | -0.00(-0.04%) |
Mar 07, 2024 | 6.870 | 6.870 | 6.741 | 6.791 | 13,841,967 | -0.05(-0.72%) |
Mar 06, 2024 | 6.831 | 6.890 | 6.776 | 6.840 | 16,219,081 | +0.10(+1.47%) |
Mar 05, 2024 | 6.791 | 6.821 | 6.731 | 6.741 | 11,488,709 | -0.06(-0.87%) |
Mar 04, 2024 | 6.801 | 6.870 | 6.786 | 6.801 | 13,387,933 | -0.04(-0.58%) |
Mar 01, 2024 | 6.840 | 6.870 | 6.771 | 6.840 | 17,060,174 | +0.08(+1.17%) |
Feb 29, 2024 | 6.791 | 6.821 | 6.722 | 6.761 | 25,737,736 | -0.19(-2.71%) |
Feb 28, 2024 | 6.930 | 6.979 | 6.895 | 6.950 | 13,203,495 | -0.03(-0.43%) |
Feb 27, 2024 | 6.890 | 7.009 | 6.870 | 6.979 | 12,410,957 | +0.13(+1.88%) |
Feb 26, 2024 | 6.821 | 6.860 | 6.801 | 6.850 | 10,630,075 | +0.06(+0.88%) |
Feb 23, 2024 | 6.751 | 6.850 | 6.736 | 6.791 | 23,367,294 | -0.06(-0.87%) |
Feb 22, 2024 | 6.880 | 6.940 | 6.831 | 6.850 | 16,565,465 | -0.03(-0.50%) |
Feb 21, 2024 | 6.933 | 6.943 | 6.885 | 6.885 | 19,342,432 | -0.06(-0.83%) |
Feb 20, 2024 | 6.847 | 6.981 | 6.827 | 6.943 | 31,907,930 | +0.27(+4.03%) |
Feb 16, 2024 | 6.635 | 6.712 | 6.611 | 6.674 | 20,856,152 | +0.02(+0.29%) |
Feb 15, 2024 | 6.597 | 6.674 | 6.587 | 6.655 | 21,183,968 | +0.07(+1.02%) |
Feb 14, 2024 | 6.549 | 6.674 | 6.491 | 6.587 | 20,344,332 | +0.05(+0.73%) |
Feb 13, 2024 | 6.559 | 6.617 | 6.472 | 6.539 | 21,976,478 | -0.15(-2.30%) |
Feb 12, 2024 | 6.616 | 6.722 | 6.597 | 6.693 | 8,276,672 | +0.06(+0.87%) |
Feb 09, 2024 | 6.530 | 6.645 | 6.491 | 6.635 | 15,409,540 | +0.12(+1.92%) |
Feb 08, 2024 | 6.674 | 6.703 | 6.491 | 6.511 | 25,815,382 | -0.16(-2.45%) |
Feb 07, 2024 | 6.597 | 6.683 | 6.578 | 6.674 | 44,702,388 | -0.10(-1.42%) |
Feb 06, 2024 | 6.424 | 6.770 | 6.405 | 6.770 | 66,300,364 | +0.41(+6.50%) |
Feb 05, 2024 | 6.309 | 6.413 | 6.261 | 6.357 | 15,580,303 | +0.06(+0.91%) |
Feb 02, 2024 | 6.232 | 6.338 | 6.203 | 6.299 | 13,632,827 | -0.07(-1.06%) |
Feb 01, 2024 | 6.366 | 6.395 | 6.280 | 6.366 | 18,943,244 | +0.03(+0.51%) |
Jan 31, 2024 | 6.382 | 6.469 | 6.325 | 6.334 | 20,289,948 | +0.09(+1.38%) |
Jan 30, 2024 | 6.267 | 6.305 | 6.248 | 6.248 | 13,185,238 | -0.07(-1.06%) |
Jan 29, 2024 | 6.344 | 6.363 | 6.257 | 6.315 | 11,562,096 | -0.06(-0.90%) |
Jan 26, 2024 | 6.363 | 6.401 | 6.344 | 6.373 | 9,967,670 | +0.10(+1.53%) |
Jan 25, 2024 | 6.305 | 6.334 | 6.267 | 6.277 | 15,555,551 | +0.01(+0.15%) |
Jan 24, 2024 | 6.421 | 6.421 | 6.267 | 6.267 | 21,565,874 | +0.00(+0.00%) |
Jan 23, 2024 | 6.238 | 6.286 | 6.181 | 6.267 | 15,828,981 | +0.07(+1.08%) |
Jan 22, 2024 | 6.344 | 6.401 | 6.142 | 6.200 | 26,100,696 | -0.19(-3.00%) |
Jan 19, 2024 | 6.353 | 6.421 | 6.353 | 6.392 | 23,646,928 | +0.00(+0.00%) |
Jan 18, 2024 | 6.363 | 6.401 | 6.334 | 6.392 | 15,262,954 | -0.01(-0.15%) |
Jan 17, 2024 | 6.392 | 6.430 | 6.373 | 6.401 | 13,569,984 | -0.02(-0.30%) |
Jan 16, 2024 | 6.555 | 6.560 | 6.411 | 6.421 | 19,391,320 | -0.15(-2.34%) |
Jan 12, 2024 | 6.565 | 6.612 | 6.545 | 6.574 | 11,593,998 | +0.02(+0.29%) |
Jan 11, 2024 | 6.584 | 6.593 | 6.488 | 6.555 | 12,421,012 | +0.02(+0.29%) |
Jan 10, 2024 | 6.526 | 6.545 | 6.483 | 6.536 | 8,508,527 | +0.05(+0.74%) |
Jan 09, 2024 | 6.526 | 6.536 | 6.459 | 6.488 | 26,590,118 | -0.10(-1.46%) |
Jan 08, 2024 | 6.574 | 6.607 | 6.539 | 6.584 | 11,287,145 | -0.03(-0.44%) |
Jan 05, 2024 | 6.526 | 6.631 | 6.507 | 6.613 | 20,049,204 | +0.17(+2.68%) |
Jan 04, 2024 | 6.382 | 6.483 | 6.363 | 6.440 | 17,150,002 | -0.04(-0.59%) |
Jan 03, 2024 | 6.545 | 6.579 | 6.469 | 6.478 | 17,940,526 | -0.06(-0.88%) |
Jan 02, 2024 | 6.593 | 6.622 | 6.497 | 6.536 | 10,326,581 | -0.13(-2.01%) |
Dec 29, 2023 | 6.680 | 6.699 | 6.613 | 6.670 | 6,537,382 | -0.03(-0.52%) |
Dec 28, 2023 | 6.696 | 6.734 | 6.670 | 6.705 | 12,044,162 | -0.05(-0.71%) |
Dec 27, 2023 | 6.705 | 6.763 | 6.686 | 6.753 | 15,119,027 | +0.05(+0.72%) |
Dec 26, 2023 | 6.580 | 6.724 | 6.571 | 6.705 | 17,201,402 | +0.16(+2.49%) |
Dec 22, 2023 | 6.504 | 6.619 | 6.494 | 6.542 | 16,129,762 | +0.10(+1.49%) |
Dec 21, 2023 | 6.446 | 6.475 | 6.398 | 6.446 | 10,943,805 | +0.09(+1.36%) |
Dec 20, 2023 | 6.446 | 6.456 | 6.360 | 6.360 | 12,932,278 | -0.12(-1.92%) |
Dec 19, 2023 | 6.532 | 6.552 | 6.475 | 6.485 | 10,835,033 | +0.04(+0.60%) |
Dec 18, 2023 | 6.369 | 6.465 | 6.331 | 6.446 | 12,120,093 | +0.13(+2.13%) |
Dec 15, 2023 | 6.379 | 6.384 | 6.293 | 6.312 | 14,635,004 | -0.08(-1.20%) |
Dec 14, 2023 | 6.408 | 6.473 | 6.331 | 6.389 | 24,792,494 | +0.04(+0.60%) |
Dec 13, 2023 | 6.178 | 6.360 | 6.134 | 6.350 | 22,280,240 | +0.25(+4.09%) |
Dec 12, 2023 | 6.130 | 6.139 | 6.053 | 6.101 | 10,473,778 | -0.06(-0.93%) |
Dec 11, 2023 | 6.168 | 6.206 | 6.149 | 6.158 | 9,600,808 | -0.09(-1.38%) |
Dec 08, 2023 | 6.130 | 6.262 | 6.130 | 6.245 | 18,565,568 | +0.05(+0.77%) |
Dec 07, 2023 | 6.130 | 6.197 | 6.082 | 6.197 | 23,568,006 | +0.10(+1.72%) |
Dec 06, 2023 | 6.168 | 6.177 | 6.054 | 6.092 | 18,597,774 | -0.06(-0.93%) |
Dec 05, 2023 | 6.044 | 6.173 | 6.044 | 6.149 | 12,235,508 | +0.10(+1.57%) |
Dec 04, 2023 | 6.092 | 6.139 | 6.025 | 6.054 | 8,541,383 | -0.07(-1.09%) |
Dec 01, 2023 | 6.035 | 6.139 | 6.006 | 6.120 | 12,006,029 | +0.03(+0.52%) |
Nov 30, 2023 | 6.041 | 6.117 | 5.998 | 6.088 | 14,340,363 | +0.03(+0.47%) |
Nov 29, 2023 | 6.022 | 6.098 | 6.022 | 6.060 | 16,611,083 | -0.01(-0.16%) |
Nov 28, 2023 | 5.955 | 6.079 | 5.936 | 6.069 | 23,009,878 | +0.15(+2.57%) |
Nov 27, 2023 | 5.946 | 5.981 | 5.879 | 5.917 | 12,987,513 | +0.01(+0.16%) |
Nov 24, 2023 | 5.955 | 5.984 | 5.879 | 5.908 | 11,249,898 | -0.09(-1.43%) |
Nov 22, 2023 | 6.012 | 6.041 | 5.955 | 5.993 | 18,129,282 | +0.06(+0.96%) |
Nov 21, 2023 | 5.993 | 6.022 | 5.912 | 5.936 | 14,514,603 | -0.09(-1.42%) |
Nov 20, 2023 | 5.936 | 6.041 | 5.927 | 6.022 | 15,243,907 | +0.11(+1.93%) |
Nov 17, 2023 | 5.870 | 5.936 | 5.851 | 5.908 | 11,896,427 | +0.01(+0.16%) |
Nov 16, 2023 | 5.841 | 5.955 | 5.827 | 5.898 | 16,706,211 | +0.05(+0.81%) |
Nov 15, 2023 | 5.870 | 5.898 | 5.827 | 5.851 | 10,727,814 | +0.04(+0.65%) |
Nov 14, 2023 | 5.822 | 5.851 | 5.774 | 5.812 | 14,928,283 | +0.15(+2.69%) |
Nov 13, 2023 | 5.660 | 5.698 | 5.632 | 5.660 | 12,982,676 | -0.09(-1.49%) |
Nov 10, 2023 | 5.679 | 5.784 | 5.670 | 5.746 | 19,920,334 | +0.11(+2.03%) |
Nov 09, 2023 | 5.603 | 5.698 | 5.594 | 5.632 | 20,512,514 | +0.02(+0.34%) |
Nov 08, 2023 | 5.665 | 5.665 | 5.575 | 5.613 | 13,782,372 | -0.03(-0.51%) |
Nov 07, 2023 | 5.584 | 5.696 | 5.584 | 5.641 | 23,934,606 | +0.20(+3.67%) |
Nov 06, 2023 | 5.432 | 5.470 | 5.403 | 5.441 | 11,007,692 | +0.02(+0.35%) |
Nov 03, 2023 | 5.356 | 5.470 | 5.346 | 5.422 | 14,448,802 | +0.08(+1.42%) |
Nov 02, 2023 | 5.232 | 5.356 | 5.204 | 5.346 | 12,009,113 | +0.18(+3.50%) |