Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.950 | 5.970 | 5.770 | 5.830 | 3,725,409 | -0.12(-2.02%) |
Apr 24, 2024 | 5.820 | 5.980 | 5.750 | 5.950 | 4,192,845 | +0.12(+2.06%) |
Apr 23, 2024 | 5.860 | 5.920 | 5.810 | 5.830 | 3,823,881 | -0.04(-0.68%) |
Apr 22, 2024 | 5.940 | 5.995 | 5.840 | 5.870 | 4,201,181 | -0.11(-1.84%) |
Apr 19, 2024 | 6.030 | 6.135 | 5.980 | 5.980 | 3,589,971 | -0.08(-1.32%) |
Apr 18, 2024 | 6.090 | 6.230 | 6.020 | 6.060 | 4,968,581 | +0.00(+0.00%) |
Apr 17, 2024 | 6.070 | 6.185 | 6.009 | 6.060 | 3,926,357 | -0.03(-0.49%) |
Apr 16, 2024 | 5.990 | 6.140 | 5.890 | 6.090 | 8,193,157 | +0.04(+0.66%) |
Apr 15, 2024 | 6.180 | 6.245 | 5.990 | 6.050 | 6,684,448 | -0.15(-2.42%) |
Apr 12, 2024 | 6.400 | 6.580 | 6.130 | 6.200 | 6,579,763 | -0.13(-2.05%) |
Apr 11, 2024 | 6.360 | 6.410 | 6.180 | 6.330 | 7,317,547 | +0.01(+0.16%) |
Apr 10, 2024 | 6.080 | 6.330 | 6.040 | 6.320 | 9,926,970 | +0.10(+1.61%) |
Apr 09, 2024 | 5.950 | 6.240 | 5.900 | 6.220 | 19,824,016 | +0.31(+5.25%) |
Apr 08, 2024 | 5.930 | 6.170 | 5.900 | 5.910 | 15,131,064 | +0.04(+0.68%) |
Apr 05, 2024 | 6.000 | 6.020 | 5.860 | 5.870 | 6,614,491 | -0.11(-1.84%) |
Apr 04, 2024 | 5.820 | 6.000 | 5.710 | 5.980 | 8,146,673 | +0.17(+2.93%) |
Apr 03, 2024 | 5.880 | 5.930 | 5.550 | 5.810 | 14,434,414 | -0.07(-1.19%) |
Apr 02, 2024 | 5.910 | 5.930 | 5.770 | 5.880 | 4,641,137 | +0.02(+0.34%) |
Apr 01, 2024 | 6.000 | 6.000 | 5.784 | 5.860 | 7,359,612 | -0.10(-1.68%) |
Mar 28, 2024 | 6.000 | 5.925 | 5.920 | 5.960 | 8,117,753 | +0.07(+1.19%) |
Mar 27, 2024 | 5.610 | 5.960 | 5.580 | 5.890 | 9,139,017 | +0.23(+4.06%) |
Mar 26, 2024 | 5.970 | 6.009 | 5.600 | 5.660 | 11,197,955 | -0.28(-4.71%) |
Mar 25, 2024 | 5.870 | 6.010 | 5.870 | 5.940 | 4,979,072 | +0.13(+2.24%) |
Mar 22, 2024 | 5.870 | 5.910 | 5.730 | 5.810 | 6,083,101 | -0.07(-1.19%) |
Mar 21, 2024 | 6.030 | 6.070 | 5.860 | 5.880 | 8,943,482 | -0.17(-2.81%) |
Mar 20, 2024 | 5.930 | 6.050 | 5.900 | 6.050 | 10,364,265 | +0.05(+0.83%) |
Mar 19, 2024 | 5.760 | 6.000 | 5.700 | 6.000 | 9,987,515 | +0.23(+3.99%) |
Mar 18, 2024 | 5.740 | 5.830 | 5.600 | 5.770 | 7,624,316 | +0.07(+1.23%) |
Mar 15, 2024 | 5.780 | 5.875 | 5.680 | 5.700 | 11,074,698 | -0.11(-1.89%) |
Mar 14, 2024 | 5.580 | 5.840 | 5.530 | 5.810 | 9,400,941 | +0.26(+4.68%) |
Mar 13, 2024 | 5.480 | 5.690 | 5.480 | 5.550 | 5,113,593 | +0.10(+1.83%) |
Mar 12, 2024 | 5.530 | 5.540 | 5.430 | 5.450 | 5,087,630 | -0.09(-1.62%) |
Mar 11, 2024 | 5.470 | 5.570 | 5.420 | 5.540 | 4,543,272 | +0.02(+0.36%) |
Mar 08, 2024 | 5.460 | 5.570 | 5.380 | 5.520 | 7,773,129 | +0.05(+0.91%) |
Mar 07, 2024 | 5.610 | 5.675 | 5.445 | 5.470 | 15,047,188 | -0.12(-2.15%) |
Mar 06, 2024 | 5.460 | 5.700 | 5.350 | 5.590 | 35,324,904 | +0.19(+3.52%) |
Mar 05, 2024 | 5.260 | 5.770 | 5.230 | 5.400 | 34,407,824 | -0.61(-10.15%) |
Mar 04, 2024 | 6.260 | 6.330 | 6.000 | 6.010 | 3,671,298 | -0.24(-3.84%) |
Mar 01, 2024 | 6.230 | 6.365 | 6.185 | 6.250 | 5,879,616 | +0.11(+1.79%) |
Feb 29, 2024 | 6.100 | 6.190 | 6.075 | 6.140 | 9,342,330 | +0.10(+1.66%) |
Feb 28, 2024 | 5.950 | 6.120 | 5.880 | 6.040 | 8,127,671 | +0.08(+1.34%) |
Feb 27, 2024 | 5.820 | 6.035 | 5.760 | 5.960 | 5,745,126 | +0.20(+3.47%) |
Feb 26, 2024 | 5.790 | 5.860 | 5.535 | 5.760 | 7,215,943 | -0.20(-3.36%) |
Feb 23, 2024 | 5.820 | 5.970 | 5.735 | 5.960 | 4,827,473 | +0.03(+0.51%) |
Feb 22, 2024 | 5.870 | 5.955 | 5.840 | 5.930 | 4,360,795 | -0.02(-0.34%) |
Feb 21, 2024 | 5.810 | 5.990 | 5.770 | 5.950 | 5,634,884 | +0.20(+3.48%) |
Feb 20, 2024 | 5.890 | 5.950 | 5.725 | 5.750 | 5,392,653 | -0.21(-3.52%) |
Feb 16, 2024 | 5.990 | 6.030 | 5.900 | 5.960 | 3,550,606 | -0.04(-0.67%) |
Feb 15, 2024 | 5.660 | 6.050 | 5.660 | 6.000 | 5,534,865 | +0.38(+6.76%) |
Feb 14, 2024 | 5.570 | 5.660 | 5.545 | 5.620 | 2,698,219 | +0.08(+1.44%) |
Feb 13, 2024 | 5.700 | 5.744 | 5.480 | 5.540 | 8,020,727 | -0.24(-4.15%) |
Feb 12, 2024 | 5.490 | 5.880 | 5.490 | 5.780 | 10,174,750 | +0.36(+6.64%) |
Feb 09, 2024 | 5.740 | 5.765 | 5.360 | 5.420 | 16,017,234 | -0.35(-6.07%) |
Feb 08, 2024 | 5.640 | 5.810 | 5.620 | 5.770 | 3,663,400 | +0.10(+1.76%) |
Feb 07, 2024 | 5.650 | 5.700 | 5.595 | 5.670 | 4,461,032 | +0.03(+0.53%) |
Feb 06, 2024 | 5.450 | 5.800 | 5.410 | 5.640 | 8,424,942 | +0.21(+3.87%) |
Feb 05, 2024 | 5.700 | 5.700 | 5.380 | 5.430 | 11,649,985 | -0.36(-6.22%) |
Feb 02, 2024 | 5.900 | 5.930 | 5.740 | 5.790 | 6,374,411 | -0.17(-2.85%) |