Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.290 | 6.450 | 6.180 | 6.290 | 6,426,908 | +0.07(+1.13%) |
Mar 27, 2024 | 5.840 | 6.030 | 5.780 | 6.220 | 10,666,512 | +0.47(+8.17%) |
Mar 26, 2024 | 5.900 | 5.960 | 5.750 | 5.750 | 4,643,121 | -0.07(-1.20%) |
Mar 25, 2024 | 5.660 | 6.020 | 5.660 | 5.820 | 5,304,783 | +0.15(+2.65%) |
Mar 22, 2024 | 5.860 | 5.865 | 5.660 | 5.670 | 4,278,139 | -0.20(-3.41%) |
Mar 21, 2024 | 6.040 | 6.070 | 5.870 | 5.870 | 5,418,787 | -0.07(-1.18%) |
Mar 20, 2024 | 5.720 | 6.020 | 5.650 | 5.940 | 4,854,743 | +0.22(+3.85%) |
Mar 19, 2024 | 5.620 | 5.770 | 5.584 | 5.720 | 3,829,290 | +0.02(+0.35%) |
Mar 18, 2024 | 5.750 | 5.760 | 5.630 | 5.700 | 3,752,237 | +0.01(+0.18%) |
Mar 15, 2024 | 5.590 | 5.760 | 5.550 | 5.690 | 4,396,261 | +0.11(+1.97%) |
Mar 14, 2024 | 5.850 | 5.865 | 5.535 | 5.580 | 7,212,565 | -0.30(-5.10%) |
Mar 13, 2024 | 5.960 | 6.145 | 5.870 | 5.880 | 4,467,291 | -0.09(-1.51%) |
Mar 12, 2024 | 6.050 | 6.090 | 5.920 | 5.970 | 4,543,731 | -0.07(-1.16%) |
Mar 11, 2024 | 6.070 | 6.240 | 6.030 | 6.040 | 4,273,646 | +0.00(+0.00%) |
Mar 08, 2024 | 6.130 | 6.380 | 6.040 | 6.040 | 6,125,986 | +0.01(+0.17%) |
Mar 07, 2024 | 6.040 | 6.130 | 5.933 | 6.030 | 4,578,424 | +0.00(+0.00%) |
Mar 06, 2024 | 6.030 | 6.095 | 5.870 | 6.030 | 5,248,414 | +0.07(+1.17%) |
Mar 05, 2024 | 5.990 | 6.080 | 5.940 | 5.960 | 4,665,389 | -0.18(-2.93%) |
Mar 04, 2024 | 6.260 | 6.261 | 5.960 | 6.140 | 5,890,979 | -0.10(-1.60%) |
Mar 01, 2024 | 6.280 | 6.380 | 6.070 | 6.240 | 5,258,262 | -0.03(-0.48%) |
Feb 29, 2024 | 6.350 | 6.590 | 6.230 | 6.270 | 5,816,183 | +0.04(+0.64%) |
Feb 28, 2024 | 6.040 | 6.350 | 6.000 | 6.230 | 5,004,538 | +0.07(+1.14%) |
Feb 27, 2024 | 6.290 | 6.460 | 6.070 | 6.160 | 10,846,342 | -0.03(-0.48%) |
Feb 26, 2024 | 6.050 | 6.240 | 6.000 | 6.190 | 6,246,605 | +0.15(+2.48%) |
Feb 23, 2024 | 6.270 | 6.320 | 6.015 | 6.040 | 6,359,046 | -0.17(-2.74%) |
Feb 22, 2024 | 6.440 | 6.450 | 6.130 | 6.210 | 8,666,694 | -0.24(-3.72%) |
Feb 21, 2024 | 6.500 | 6.640 | 6.380 | 6.450 | 6,144,949 | -0.08(-1.23%) |
Feb 20, 2024 | 6.840 | 6.840 | 6.460 | 6.530 | 10,348,736 | -0.47(-6.71%) |
Feb 16, 2024 | 7.100 | 7.245 | 6.880 | 7.000 | 8,902,887 | -0.22(-3.05%) |
Feb 15, 2024 | 7.450 | 7.700 | 6.890 | 7.220 | 13,457,614 | -0.45(-5.87%) |
Feb 14, 2024 | 7.640 | 7.880 | 7.520 | 7.670 | 8,895,684 | +0.19(+2.54%) |
Feb 13, 2024 | 7.540 | 7.740 | 7.390 | 7.480 | 6,255,058 | -0.40(-5.08%) |
Feb 12, 2024 | 7.500 | 8.060 | 7.470 | 7.880 | 8,034,152 | +0.35(+4.65%) |
Feb 09, 2024 | 7.500 | 7.670 | 7.350 | 7.530 | 7,007,573 | +0.03(+0.40%) |
Feb 08, 2024 | 7.290 | 7.620 | 7.245 | 7.500 | 6,443,893 | +0.21(+2.88%) |
Feb 07, 2024 | 7.390 | 7.450 | 7.115 | 7.290 | 5,166,588 | -0.10(-1.35%) |
Feb 06, 2024 | 6.780 | 7.400 | 6.740 | 7.390 | 6,745,449 | +0.63(+9.32%) |
Feb 05, 2024 | 6.830 | 6.905 | 6.560 | 6.760 | 6,193,541 | -0.18(-2.59%) |
Feb 02, 2024 | 6.890 | 7.000 | 6.760 | 6.940 | 4,119,127 | -0.03(-0.43%) |
Feb 01, 2024 | 6.910 | 7.040 | 6.750 | 6.970 | 6,025,594 | +0.16(+2.35%) |
Jan 31, 2024 | 7.000 | 7.260 | 6.800 | 6.810 | 7,932,269 | -0.23(-3.27%) |
Jan 30, 2024 | 7.100 | 7.155 | 6.960 | 7.040 | 5,666,832 | -0.14(-1.95%) |
Jan 29, 2024 | 6.660 | 7.240 | 6.560 | 7.180 | 13,011,649 | +0.55(+8.30%) |
Jan 26, 2024 | 6.700 | 6.840 | 6.610 | 6.630 | 4,016,947 | -0.02(-0.30%) |
Jan 25, 2024 | 6.610 | 6.757 | 6.510 | 6.650 | 5,672,287 | +0.00(+0.00%) |
Jan 24, 2024 | 7.180 | 7.240 | 6.610 | 6.650 | 7,359,911 | -0.38(-5.41%) |
Jan 23, 2024 | 7.070 | 7.270 | 6.880 | 7.030 | 8,645,268 | +0.11(+1.59%) |
Jan 22, 2024 | 6.590 | 7.050 | 6.560 | 6.920 | 11,218,383 | +0.37(+5.65%) |
Jan 19, 2024 | 6.550 | 6.620 | 6.350 | 6.550 | 6,854,295 | -0.06(-0.91%) |
Jan 18, 2024 | 6.780 | 6.801 | 6.400 | 6.610 | 9,406,028 | -0.04(-0.60%) |
Jan 17, 2024 | 6.760 | 6.830 | 6.560 | 6.650 | 10,138,308 | -0.32(-4.59%) |
Jan 16, 2024 | 7.210 | 7.350 | 6.930 | 6.970 | 11,867,656 | -0.40(-5.43%) |
Jan 12, 2024 | 7.830 | 7.935 | 7.280 | 7.370 | 16,588,995 | -0.73(-9.01%) |
Jan 11, 2024 | 8.280 | 8.320 | 7.860 | 8.100 | 11,101,035 | -0.20(-2.41%) |
Jan 10, 2024 | 8.600 | 8.740 | 8.130 | 8.300 | 13,516,329 | -0.23(-2.70%) |
Jan 09, 2024 | 8.720 | 9.660 | 8.460 | 8.530 | 32,847,374 | -0.30(-3.40%) |
Jan 08, 2024 | 8.660 | 9.150 | 8.310 | 8.830 | 23,345,808 | +0.13(+1.49%) |
Jan 05, 2024 | 9.270 | 9.430 | 8.310 | 8.700 | 48,084,896 | -0.60(-6.45%) |
Jan 04, 2024 | 7.150 | 10.03 | 7.045 | 9.300 | 109,743,712 | +2.80(+43.08%) |
Jan 03, 2024 | 6.570 | 6.640 | 6.360 | 6.500 | 6,231,317 | -0.20(-2.99%) |