Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.595 | 6.665 | 6.406 | 6.426 | 17,399,952 | -0.39(-5.70%) |
Apr 29, 2024 | 6.745 | 6.824 | 6.625 | 6.814 | 13,585,264 | +0.10(+1.48%) |
Apr 26, 2024 | 6.784 | 6.844 | 6.705 | 6.715 | 14,793,019 | +0.01(+0.15%) |
Apr 25, 2024 | 6.555 | 6.764 | 6.416 | 6.705 | 24,045,530 | +0.13(+1.97%) |
Apr 24, 2024 | 6.515 | 6.595 | 6.486 | 6.575 | 12,317,400 | +0.04(+0.61%) |
Apr 23, 2024 | 6.356 | 6.565 | 6.316 | 6.535 | 17,456,614 | +0.09(+1.39%) |
Apr 22, 2024 | 6.466 | 6.545 | 6.361 | 6.446 | 22,507,556 | -0.30(-4.43%) |
Apr 19, 2024 | 6.466 | 6.789 | 6.446 | 6.745 | 26,726,398 | +0.26(+3.99%) |
Apr 18, 2024 | 6.466 | 6.524 | 6.371 | 6.486 | 16,482,317 | +0.09(+1.40%) |
Apr 17, 2024 | 6.306 | 6.495 | 6.286 | 6.396 | 17,519,678 | +0.11(+1.74%) |
Apr 16, 2024 | 6.276 | 6.378 | 6.177 | 6.286 | 19,448,406 | -0.10(-1.56%) |
Apr 15, 2024 | 6.426 | 6.456 | 6.217 | 6.386 | 20,233,418 | +0.03(+0.47%) |
Apr 12, 2024 | 6.525 | 6.784 | 6.306 | 6.356 | 27,490,634 | -0.10(-1.54%) |
Apr 11, 2024 | 6.426 | 6.476 | 6.306 | 6.456 | 12,606,211 | +0.10(+1.57%) |
Apr 10, 2024 | 6.236 | 6.426 | 6.197 | 6.356 | 17,180,068 | -0.08(-1.24%) |
Apr 09, 2024 | 6.525 | 6.545 | 6.376 | 6.436 | 20,264,912 | +0.06(+0.94%) |
Apr 08, 2024 | 6.426 | 6.535 | 6.306 | 6.376 | 21,178,062 | +0.00(+0.00%) |
Apr 05, 2024 | 6.266 | 6.495 | 6.207 | 6.376 | 24,229,538 | +0.12(+1.91%) |
Apr 04, 2024 | 6.346 | 6.366 | 6.256 | 6.256 | 15,621,875 | -0.13(-2.03%) |
Apr 03, 2024 | 6.217 | 6.433 | 6.197 | 6.386 | 15,164,619 | +0.14(+2.23%) |
Apr 02, 2024 | 6.167 | 6.266 | 6.137 | 6.246 | 15,866,496 | +0.11(+1.79%) |
Apr 01, 2024 | 6.246 | 6.276 | 6.107 | 6.137 | 16,813,928 | +0.03(+0.49%) |
Mar 28, 2024 | 5.928 | 6.127 | 5.908 | 6.107 | 18,083,748 | +0.25(+4.25%) |
Mar 27, 2024 | 5.698 | 5.868 | 5.684 | 5.858 | 10,507,920 | +0.18(+3.16%) |
Mar 26, 2024 | 5.738 | 5.798 | 5.649 | 5.679 | 11,967,768 | +0.01(+0.18%) |
Mar 25, 2024 | 5.679 | 5.788 | 5.659 | 5.669 | 9,160,544 | +0.04(+0.71%) |
Mar 22, 2024 | 5.649 | 5.788 | 5.619 | 5.629 | 10,293,595 | -0.07(-1.22%) |
Mar 21, 2024 | 5.898 | 5.938 | 5.629 | 5.698 | 17,914,784 | -0.07(-1.21%) |
Mar 20, 2024 | 5.459 | 5.797 | 5.420 | 5.768 | 16,548,036 | +0.27(+4.89%) |
Mar 19, 2024 | 5.569 | 5.589 | 5.474 | 5.499 | 10,657,673 | -0.14(-2.47%) |
Mar 18, 2024 | 5.629 | 5.679 | 5.599 | 5.639 | 8,679,245 | -0.01(-0.18%) |
Mar 15, 2024 | 5.599 | 5.689 | 5.574 | 5.649 | 23,511,104 | +0.04(+0.71%) |
Mar 14, 2024 | 5.609 | 5.669 | 5.569 | 5.609 | 13,070,552 | -0.08(-1.40%) |
Mar 13, 2024 | 5.479 | 5.728 | 5.469 | 5.689 | 16,462,032 | +0.23(+4.20%) |
Mar 12, 2024 | 5.429 | 5.469 | 5.340 | 5.459 | 15,977,646 | -0.10(-1.79%) |
Mar 11, 2024 | 5.340 | 5.599 | 5.320 | 5.559 | 21,950,122 | +0.21(+3.91%) |
Mar 08, 2024 | 5.439 | 5.469 | 5.300 | 5.350 | 16,142,295 | -0.05(-0.92%) |
Mar 07, 2024 | 5.390 | 5.449 | 5.355 | 5.400 | 13,845,104 | +0.09(+1.69%) |
Mar 06, 2024 | 5.240 | 5.390 | 5.215 | 5.310 | 24,028,188 | +0.14(+2.70%) |
Mar 05, 2024 | 5.410 | 5.509 | 5.160 | 5.170 | 33,776,000 | -0.11(-2.06%) |
Mar 04, 2024 | 5.083 | 5.279 | 5.053 | 5.279 | 23,050,352 | +0.29(+5.71%) |
Mar 01, 2024 | 4.867 | 4.994 | 4.798 | 4.994 | 21,473,972 | +0.18(+3.67%) |
Feb 29, 2024 | 4.788 | 4.867 | 4.749 | 4.817 | 9,452,662 | +0.12(+2.51%) |
Feb 28, 2024 | 4.749 | 4.766 | 4.670 | 4.699 | 8,482,451 | -0.08(-1.65%) |
Feb 27, 2024 | 4.857 | 4.886 | 4.768 | 4.778 | 11,594,296 | -0.06(-1.22%) |
Feb 26, 2024 | 4.827 | 4.876 | 4.798 | 4.837 | 10,579,830 | -0.06(-1.20%) |
Feb 23, 2024 | 4.857 | 4.935 | 4.788 | 4.896 | 10,090,414 | +0.05(+1.01%) |
Feb 22, 2024 | 4.857 | 4.916 | 4.798 | 4.847 | 11,574,863 | -0.03(-0.60%) |
Feb 21, 2024 | 4.965 | 4.985 | 4.837 | 4.876 | 9,926,997 | -0.11(-2.17%) |
Feb 20, 2024 | 5.014 | 5.093 | 4.975 | 4.985 | 10,532,765 | +0.00(+0.00%) |
Feb 16, 2024 | 4.994 | 5.098 | 4.965 | 4.985 | 13,007,346 | -0.06(-1.17%) |
Feb 15, 2024 | 5.024 | 5.260 | 5.024 | 5.044 | 18,160,964 | +0.14(+2.81%) |
Feb 14, 2024 | 4.867 | 4.916 | 4.832 | 4.906 | 12,603,303 | +0.03(+0.60%) |
Feb 13, 2024 | 4.975 | 4.985 | 4.810 | 4.876 | 15,703,676 | -0.25(-4.80%) |
Feb 12, 2024 | 5.083 | 5.161 | 5.024 | 5.122 | 10,723,635 | +0.05(+0.97%) |
Feb 09, 2024 | 5.211 | 5.250 | 5.063 | 5.073 | 12,700,683 | -0.16(-3.01%) |
Feb 08, 2024 | 5.240 | 5.299 | 5.230 | 5.230 | 8,572,883 | -0.07(-1.30%) |
Feb 07, 2024 | 5.348 | 5.368 | 5.279 | 5.299 | 7,190,879 | -0.04(-0.74%) |
Feb 06, 2024 | 5.338 | 5.388 | 5.279 | 5.338 | 8,303,950 | +0.03(+0.56%) |
Feb 05, 2024 | 5.319 | 5.348 | 5.240 | 5.309 | 10,996,321 | -0.10(-1.82%) |
Feb 02, 2024 | 5.496 | 5.496 | 5.348 | 5.407 | 12,046,839 | -0.25(-4.35%) |