Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 5.950 | 5.960 | 5.695 | 5.850 | 3,916,205 | -0.12(-2.01%) |
Mar 15, 2024 | 6.050 | 6.160 | 5.940 | 5.970 | 5,628,887 | +0.01(+0.17%) |
Mar 14, 2024 | 5.900 | 6.255 | 5.590 | 5.960 | 13,975,077 | -1.71(-22.29%) |
Mar 13, 2024 | 7.430 | 7.745 | 7.370 | 7.670 | 2,830,476 | +0.22(+2.95%) |
Mar 12, 2024 | 7.220 | 7.580 | 7.200 | 7.450 | 2,628,017 | +0.39(+5.52%) |
Mar 11, 2024 | 6.980 | 7.139 | 6.900 | 7.060 | 1,612,213 | +0.23(+3.37%) |
Mar 08, 2024 | 6.900 | 6.960 | 6.710 | 6.830 | 990,689 | -0.01(-0.15%) |
Mar 07, 2024 | 6.780 | 6.890 | 6.750 | 6.840 | 1,031,214 | -0.02(-0.29%) |
Mar 06, 2024 | 6.750 | 6.920 | 6.750 | 6.860 | 1,237,012 | +0.18(+2.69%) |
Mar 05, 2024 | 6.510 | 6.835 | 6.500 | 6.680 | 1,961,451 | +0.05(+0.75%) |
Mar 04, 2024 | 6.860 | 6.870 | 6.580 | 6.630 | 1,204,839 | -0.22(-3.21%) |
Mar 01, 2024 | 6.690 | 6.880 | 6.680 | 6.850 | 1,241,481 | +0.26(+3.95%) |
Feb 29, 2024 | 6.770 | 6.835 | 6.590 | 6.590 | 1,705,079 | -0.14(-2.08%) |
Feb 28, 2024 | 6.790 | 6.790 | 6.640 | 6.730 | 1,705,542 | -0.16(-2.39%) |
Feb 27, 2024 | 6.830 | 6.910 | 6.710 | 6.895 | 2,304,587 | +0.13(+2.00%) |
Feb 26, 2024 | 6.660 | 6.860 | 6.640 | 6.760 | 2,388,253 | +0.12(+1.81%) |
Feb 23, 2024 | 6.540 | 6.730 | 6.501 | 6.640 | 3,071,129 | +0.14(+2.15%) |
Feb 22, 2024 | 6.440 | 6.610 | 6.330 | 6.500 | 1,519,448 | +0.04(+0.62%) |
Feb 21, 2024 | 6.360 | 6.530 | 6.320 | 6.460 | 981,731 | +0.14(+2.22%) |
Feb 20, 2024 | 6.280 | 6.390 | 6.145 | 6.320 | 1,839,753 | +0.04(+0.64%) |
Feb 16, 2024 | 6.260 | 6.335 | 6.225 | 6.280 | 2,016,705 | +0.05(+0.80%) |
Feb 15, 2024 | 6.060 | 6.360 | 6.041 | 6.230 | 1,393,301 | +0.15(+2.47%) |
Feb 14, 2024 | 6.170 | 6.170 | 6.050 | 6.080 | 1,218,771 | +0.00(+0.00%) |
Feb 13, 2024 | 6.220 | 6.310 | 6.035 | 6.080 | 1,229,074 | -0.25(-3.95%) |
Feb 12, 2024 | 6.190 | 6.350 | 6.150 | 6.330 | 1,927,157 | +0.21(+3.43%) |
Feb 09, 2024 | 6.160 | 6.190 | 6.060 | 6.120 | 767,233 | +0.00(+0.00%) |
Feb 08, 2024 | 6.170 | 6.220 | 5.970 | 6.120 | 1,814,097 | -0.07(-1.13%) |
Feb 07, 2024 | 6.160 | 6.290 | 6.090 | 6.190 | 2,492,350 | +0.02(+0.32%) |
Feb 06, 2024 | 6.040 | 6.260 | 5.970 | 6.170 | 5,696,545 | +0.33(+5.65%) |
Feb 05, 2024 | 5.760 | 5.860 | 5.750 | 5.840 | 1,275,353 | +0.09(+1.57%) |
Feb 02, 2024 | 5.850 | 5.900 | 5.745 | 5.750 | 1,846,323 | -0.11(-1.88%) |
Feb 01, 2024 | 5.910 | 5.970 | 5.850 | 5.860 | 1,206,884 | -0.01(-0.17%) |
Jan 31, 2024 | 5.800 | 6.030 | 5.790 | 5.870 | 2,361,354 | +0.03(+0.51%) |
Jan 30, 2024 | 5.870 | 5.910 | 5.810 | 5.840 | 1,244,700 | -0.09(-1.52%) |
Jan 29, 2024 | 6.060 | 6.100 | 5.912 | 5.930 | 1,294,903 | -0.12(-1.98%) |
Jan 26, 2024 | 5.920 | 6.080 | 5.895 | 6.050 | 2,146,562 | +0.13(+2.20%) |
Jan 25, 2024 | 6.080 | 6.080 | 5.880 | 5.920 | 1,439,453 | -0.09(-1.50%) |
Jan 24, 2024 | 6.140 | 6.180 | 5.970 | 6.010 | 3,124,833 | -0.08(-1.31%) |
Jan 23, 2024 | 6.060 | 6.170 | 5.980 | 6.090 | 2,876,313 | +0.11(+1.84%) |
Jan 22, 2024 | 5.920 | 6.015 | 5.820 | 5.980 | 1,710,497 | -0.10(-1.64%) |
Jan 19, 2024 | 6.020 | 6.160 | 6.010 | 6.080 | 1,235,547 | -0.03(-0.49%) |
Jan 18, 2024 | 6.350 | 6.366 | 6.060 | 6.110 | 4,606,171 | -0.29(-4.53%) |
Jan 17, 2024 | 6.310 | 6.420 | 6.230 | 6.400 | 1,266,182 | -0.12(-1.84%) |
Jan 16, 2024 | 6.420 | 6.630 | 6.410 | 6.520 | 1,415,938 | +0.01(+0.15%) |
Jan 12, 2024 | 6.600 | 6.650 | 6.450 | 6.510 | 1,077,842 | -0.12(-1.81%) |
Jan 11, 2024 | 6.650 | 6.680 | 6.530 | 6.630 | 812,799 | +0.07(+1.07%) |
Jan 10, 2024 | 6.640 | 6.695 | 6.480 | 6.560 | 997,157 | -0.10(-1.50%) |
Jan 09, 2024 | 6.600 | 6.770 | 6.550 | 6.660 | 1,561,335 | +0.05(+0.76%) |
Jan 08, 2024 | 6.570 | 6.675 | 6.510 | 6.610 | 1,199,750 | +0.01(+0.15%) |
Jan 05, 2024 | 6.640 | 6.675 | 6.560 | 6.600 | 908,919 | -0.08(-1.20%) |
Jan 04, 2024 | 6.700 | 6.750 | 6.660 | 6.680 | 944,529 | -0.10(-1.47%) |
Jan 03, 2024 | 6.700 | 6.870 | 6.665 | 6.780 | 872,585 | +0.05(+0.74%) |