Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.210 | 6.405 | 6.140 | 6.390 | 1,215,508 | +0.12(+1.91%) |
Apr 29, 2024 | 6.080 | 6.300 | 6.060 | 6.270 | 1,146,829 | +0.21(+3.47%) |
Apr 26, 2024 | 5.980 | 6.070 | 5.870 | 6.060 | 724,132 | +0.11(+1.85%) |
Apr 25, 2024 | 5.800 | 5.975 | 5.710 | 5.950 | 792,242 | +0.02(+0.34%) |
Apr 24, 2024 | 6.090 | 6.210 | 5.920 | 5.930 | 1,096,972 | -0.15(-2.47%) |
Apr 23, 2024 | 6.120 | 6.225 | 6.060 | 6.080 | 679,324 | -0.03(-0.49%) |
Apr 22, 2024 | 6.040 | 6.120 | 5.880 | 6.110 | 1,242,243 | +0.13(+2.17%) |
Apr 19, 2024 | 6.420 | 6.470 | 5.910 | 5.980 | 1,270,760 | -0.17(-2.76%) |
Apr 18, 2024 | 6.330 | 6.430 | 6.150 | 6.150 | 854,782 | -0.18(-2.84%) |
Apr 17, 2024 | 6.530 | 6.580 | 6.290 | 6.330 | 892,583 | -0.15(-2.31%) |
Apr 16, 2024 | 6.490 | 6.545 | 6.385 | 6.480 | 586,338 | -0.06(-0.92%) |
Apr 15, 2024 | 6.740 | 6.760 | 6.460 | 6.540 | 966,565 | -0.15(-2.24%) |
Apr 12, 2024 | 6.780 | 6.890 | 6.550 | 6.690 | 724,543 | -0.17(-2.48%) |
Apr 11, 2024 | 6.820 | 6.890 | 6.710 | 6.860 | 553,321 | +0.07(+1.03%) |
Apr 10, 2024 | 7.010 | 7.120 | 6.700 | 6.790 | 1,198,984 | -0.40(-5.56%) |
Apr 09, 2024 | 7.080 | 7.190 | 7.015 | 7.190 | 706,887 | +0.11(+1.55%) |
Apr 08, 2024 | 7.070 | 7.145 | 6.900 | 7.080 | 1,854,377 | +0.05(+0.71%) |
Apr 05, 2024 | 6.800 | 7.070 | 6.800 | 7.030 | 2,261,780 | +0.20(+2.93%) |
Apr 04, 2024 | 7.000 | 7.100 | 6.730 | 6.830 | 1,471,925 | -0.02(-0.29%) |
Apr 03, 2024 | 6.670 | 6.950 | 6.655 | 6.850 | 1,019,129 | +0.12(+1.78%) |
Apr 02, 2024 | 6.670 | 6.815 | 6.522 | 6.730 | 1,017,230 | -0.07(-1.03%) |
Apr 01, 2024 | 6.480 | 6.860 | 6.480 | 6.800 | 2,010,979 | +0.29(+4.45%) |
Mar 28, 2024 | 6.460 | 6.560 | 6.365 | 6.510 | 912,558 | +0.05(+0.77%) |
Mar 27, 2024 | 6.500 | 6.590 | 6.230 | 6.460 | 1,355,879 | +0.01(+0.16%) |
Mar 26, 2024 | 6.540 | 6.600 | 6.330 | 6.450 | 1,221,069 | +0.04(+0.62%) |
Mar 25, 2024 | 6.580 | 6.600 | 6.325 | 6.410 | 1,372,822 | -0.15(-2.29%) |
Mar 22, 2024 | 6.430 | 6.780 | 6.430 | 6.560 | 4,439,820 | +0.17(+2.66%) |
Mar 21, 2024 | 6.220 | 7.000 | 6.000 | 6.390 | 3,695,387 | +0.27(+4.41%) |
Mar 20, 2024 | 5.810 | 6.120 | 5.805 | 6.120 | 1,923,679 | +0.28(+4.79%) |
Mar 19, 2024 | 5.870 | 5.940 | 5.760 | 5.840 | 1,045,191 | -0.06(-1.02%) |
Mar 18, 2024 | 5.890 | 5.919 | 5.705 | 5.900 | 768,457 | +0.11(+1.90%) |
Mar 15, 2024 | 5.740 | 5.970 | 5.720 | 5.790 | 905,562 | -0.02(-0.34%) |
Mar 14, 2024 | 5.940 | 5.950 | 5.755 | 5.810 | 786,042 | -0.12(-2.02%) |
Mar 13, 2024 | 5.930 | 6.090 | 5.835 | 5.930 | 956,908 | +0.03(+0.51%) |
Mar 12, 2024 | 5.850 | 6.100 | 5.740 | 5.900 | 1,236,657 | +0.11(+1.90%) |
Mar 11, 2024 | 5.870 | 5.990 | 5.710 | 5.790 | 1,412,237 | -0.03(-0.52%) |
Mar 08, 2024 | 6.000 | 6.220 | 5.670 | 5.820 | 3,065,901 | -0.44(-7.03%) |
Mar 07, 2024 | 7.160 | 7.310 | 5.970 | 6.260 | 8,025,743 | +0.87(+16.14%) |
Mar 06, 2024 | 5.380 | 5.470 | 5.215 | 5.390 | 1,395,406 | +0.11(+2.08%) |
Mar 05, 2024 | 5.580 | 5.600 | 5.262 | 5.280 | 970,318 | -0.38(-6.71%) |
Mar 04, 2024 | 5.700 | 5.775 | 5.464 | 5.660 | 1,433,840 | -0.18(-3.08%) |
Mar 01, 2024 | 5.920 | 5.920 | 5.680 | 5.840 | 507,044 | -0.01(-0.17%) |
Feb 29, 2024 | 5.680 | 5.920 | 5.680 | 5.850 | 597,670 | +0.28(+5.03%) |
Feb 28, 2024 | 5.460 | 5.675 | 5.445 | 5.570 | 360,642 | +0.05(+0.91%) |
Feb 27, 2024 | 5.570 | 5.637 | 5.500 | 5.520 | 425,458 | +0.01(+0.18%) |
Feb 26, 2024 | 5.440 | 5.560 | 5.387 | 5.510 | 561,788 | +0.05(+0.92%) |
Feb 23, 2024 | 5.550 | 5.575 | 5.410 | 5.460 | 552,380 | -0.04(-0.73%) |
Feb 22, 2024 | 5.580 | 5.580 | 5.310 | 5.500 | 732,527 | +0.00(+0.00%) |
Feb 21, 2024 | 5.550 | 5.630 | 5.480 | 5.500 | 410,703 | -0.10(-1.79%) |
Feb 20, 2024 | 5.840 | 5.880 | 5.555 | 5.600 | 1,049,057 | -0.34(-5.72%) |
Feb 16, 2024 | 5.730 | 5.950 | 5.660 | 5.940 | 784,054 | +0.07(+1.19%) |
Feb 15, 2024 | 5.840 | 5.960 | 5.660 | 5.870 | 825,648 | +0.09(+1.56%) |
Feb 14, 2024 | 5.700 | 5.855 | 5.660 | 5.780 | 458,733 | +0.15(+2.66%) |
Feb 13, 2024 | 5.610 | 5.860 | 5.460 | 5.630 | 977,307 | -0.25(-4.25%) |
Feb 12, 2024 | 5.890 | 6.005 | 5.790 | 5.880 | 926,475 | -0.04(-0.68%) |
Feb 09, 2024 | 5.880 | 5.985 | 5.830 | 5.920 | 581,048 | +0.02(+0.34%) |
Feb 08, 2024 | 5.670 | 5.920 | 5.660 | 5.900 | 1,038,959 | +0.35(+6.31%) |
Feb 07, 2024 | 5.510 | 5.605 | 5.340 | 5.550 | 845,387 | +0.02(+0.36%) |
Feb 06, 2024 | 5.410 | 5.645 | 5.380 | 5.530 | 837,175 | +0.13(+2.41%) |
Feb 05, 2024 | 5.390 | 5.460 | 5.300 | 5.400 | 808,593 | -0.06(-1.10%) |
Feb 02, 2024 | 5.220 | 5.520 | 5.170 | 5.460 | 720,099 | +0.15(+2.82%) |