Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.510 | 5.590 | 5.235 | 5.470 | 2,208,237 | -0.07(-1.26%) |
Apr 24, 2024 | 5.400 | 5.570 | 5.250 | 5.540 | 7,670,538 | +0.33(+6.33%) |
Apr 23, 2024 | 5.140 | 5.530 | 4.990 | 5.210 | 8,795,586 | +0.10(+1.96%) |
Apr 22, 2024 | 5.360 | 5.460 | 5.070 | 5.110 | 7,554,480 | -0.25(-4.66%) |
Apr 19, 2024 | 5.440 | 5.500 | 5.285 | 5.360 | 4,148,499 | -0.18(-3.25%) |
Apr 18, 2024 | 5.760 | 5.770 | 5.470 | 5.540 | 3,949,463 | -0.24(-4.15%) |
Apr 17, 2024 | 5.890 | 6.030 | 5.751 | 5.780 | 2,656,593 | -0.07(-1.20%) |
Apr 16, 2024 | 5.940 | 6.035 | 5.810 | 5.850 | 2,943,538 | -0.15(-2.50%) |
Apr 15, 2024 | 6.360 | 6.415 | 5.990 | 6.000 | 3,270,931 | -0.37(-5.81%) |
Apr 12, 2024 | 6.500 | 6.500 | 6.300 | 6.370 | 1,413,890 | -0.20(-3.04%) |
Apr 11, 2024 | 6.550 | 6.610 | 6.365 | 6.570 | 3,514,361 | +0.06(+0.92%) |
Apr 10, 2024 | 6.750 | 6.770 | 6.440 | 6.510 | 3,244,903 | -0.60(-8.44%) |
Apr 09, 2024 | 6.890 | 7.140 | 6.890 | 7.110 | 1,722,664 | +0.34(+5.02%) |
Apr 08, 2024 | 6.800 | 7.020 | 6.700 | 6.770 | 1,507,287 | +0.05(+0.74%) |
Apr 05, 2024 | 6.370 | 6.755 | 6.320 | 6.720 | 3,192,995 | +0.30(+4.67%) |
Apr 04, 2024 | 6.570 | 6.650 | 6.260 | 6.420 | 3,491,894 | +0.03(+0.39%) |
Apr 03, 2024 | 6.360 | 6.570 | 6.290 | 6.395 | 1,227,021 | +0.00(+0.08%) |
Apr 02, 2024 | 7.000 | 7.080 | 6.305 | 6.390 | 2,613,950 | -0.81(-11.25%) |
Apr 01, 2024 | 7.080 | 7.200 | 6.960 | 7.200 | 2,696,726 | +0.12(+1.69%) |
Mar 28, 2024 | 6.740 | 6.960 | 6.960 | 7.080 | 3,266,681 | +0.31(+4.58%) |
Mar 27, 2024 | 6.470 | 6.775 | 6.225 | 6.770 | 2,318,427 | +0.38(+5.95%) |
Mar 26, 2024 | 6.430 | 6.460 | 6.260 | 6.390 | 2,089,403 | +0.05(+0.79%) |
Mar 25, 2024 | 6.100 | 6.350 | 6.100 | 6.340 | 2,843,747 | +0.14(+2.26%) |
Mar 22, 2024 | 6.560 | 6.560 | 6.140 | 6.200 | 3,531,452 | -0.44(-6.63%) |
Mar 21, 2024 | 6.850 | 7.100 | 6.640 | 6.640 | 3,984,799 | +0.11(+1.68%) |
Mar 20, 2024 | 6.310 | 6.540 | 6.240 | 6.530 | 1,802,143 | +0.24(+3.82%) |
Mar 19, 2024 | 6.140 | 6.455 | 6.030 | 6.290 | 1,519,850 | +0.06(+0.96%) |
Mar 18, 2024 | 6.180 | 6.340 | 6.130 | 6.230 | 1,564,703 | +0.05(+0.81%) |
Mar 15, 2024 | 6.210 | 6.385 | 6.160 | 6.180 | 5,147,490 | -0.16(-2.52%) |
Mar 14, 2024 | 6.850 | 6.850 | 6.320 | 6.340 | 1,604,127 | -0.53(-7.71%) |
Mar 13, 2024 | 6.920 | 7.080 | 6.860 | 6.870 | 1,636,689 | -0.16(-2.28%) |
Mar 12, 2024 | 7.100 | 7.110 | 6.810 | 7.030 | 2,702,965 | +0.01(+0.14%) |
Mar 11, 2024 | 6.720 | 7.040 | 6.720 | 7.020 | 1,924,823 | +0.21(+3.08%) |
Mar 08, 2024 | 6.990 | 7.030 | 6.721 | 6.810 | 2,086,171 | -0.11(-1.59%) |
Mar 07, 2024 | 6.620 | 6.950 | 6.590 | 6.920 | 2,731,131 | +0.41(+6.30%) |
Mar 06, 2024 | 6.490 | 6.740 | 6.230 | 6.510 | 1,621,156 | +0.21(+3.33%) |
Mar 05, 2024 | 6.620 | 6.670 | 6.230 | 6.300 | 2,342,379 | -0.47(-6.94%) |
Mar 04, 2024 | 6.960 | 6.980 | 6.740 | 6.770 | 2,544,486 | -0.09(-1.31%) |
Mar 01, 2024 | 6.240 | 6.870 | 6.220 | 6.860 | 3,440,764 | +0.67(+10.82%) |
Feb 29, 2024 | 6.170 | 6.270 | 6.050 | 6.190 | 3,465,586 | +0.12(+1.89%) |
Feb 28, 2024 | 6.130 | 6.140 | 5.920 | 6.075 | 2,593,799 | -0.14(-2.33%) |
Feb 27, 2024 | 6.330 | 6.390 | 6.120 | 6.220 | 5,162,619 | -0.03(-0.48%) |
Feb 26, 2024 | 6.040 | 6.700 | 5.930 | 6.250 | 5,361,549 | +0.32(+5.40%) |
Feb 23, 2024 | 5.700 | 6.230 | 5.660 | 5.930 | 9,815,761 | -0.96(-13.93%) |
Feb 22, 2024 | 7.250 | 7.380 | 6.840 | 6.890 | 4,545,566 | -0.17(-2.41%) |
Feb 21, 2024 | 7.070 | 7.180 | 6.920 | 7.060 | 2,412,815 | -0.18(-2.49%) |
Feb 20, 2024 | 7.170 | 7.260 | 7.120 | 7.240 | 1,358,502 | -0.12(-1.63%) |
Feb 16, 2024 | 7.340 | 7.475 | 7.180 | 7.360 | 1,341,670 | -0.10(-1.34%) |
Feb 15, 2024 | 7.450 | 7.650 | 7.365 | 7.460 | 1,519,849 | +0.09(+1.22%) |
Feb 14, 2024 | 7.160 | 7.440 | 7.130 | 7.370 | 1,298,748 | +0.43(+6.20%) |
Feb 13, 2024 | 7.050 | 7.290 | 6.890 | 6.940 | 1,791,200 | -0.55(-7.34%) |
Feb 12, 2024 | 7.520 | 7.725 | 7.470 | 7.490 | 1,773,945 | +0.00(+0.00%) |
Feb 09, 2024 | 7.290 | 7.520 | 7.240 | 7.490 | 1,695,526 | +0.29(+4.03%) |
Feb 08, 2024 | 6.550 | 7.270 | 6.521 | 7.200 | 2,420,162 | +0.66(+10.09%) |
Feb 07, 2024 | 6.580 | 6.630 | 6.330 | 6.540 | 1,413,004 | +0.03(+0.46%) |
Feb 06, 2024 | 6.140 | 6.550 | 6.132 | 6.510 | 1,616,143 | +0.36(+5.85%) |
Feb 05, 2024 | 6.010 | 6.200 | 5.940 | 6.150 | 1,555,091 | +0.08(+1.32%) |
Feb 02, 2024 | 6.070 | 6.130 | 5.900 | 6.070 | 1,958,978 | -0.08(-1.30%) |