Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.830 | 5.920 | 5.670 | 5.680 | 9,653,378 | -0.22(-3.73%) |
Apr 29, 2024 | 5.770 | 5.910 | 5.730 | 5.900 | 10,771,417 | +0.12(+2.08%) |
Apr 26, 2024 | 5.670 | 5.795 | 5.640 | 5.780 | 13,399,489 | +0.06(+1.05%) |
Apr 25, 2024 | 5.750 | 5.810 | 5.565 | 5.720 | 19,671,786 | -0.19(-3.21%) |
Apr 24, 2024 | 6.145 | 6.150 | 5.840 | 5.910 | 21,663,388 | -0.19(-3.11%) |
Apr 23, 2024 | 6.110 | 6.740 | 6.000 | 6.100 | 36,971,504 | -1.41(-18.77%) |
Apr 22, 2024 | 7.180 | 7.580 | 7.110 | 7.510 | 19,149,784 | +0.40(+5.63%) |
Apr 19, 2024 | 6.990 | 7.245 | 6.990 | 7.110 | 8,890,105 | +0.00(+0.00%) |
Apr 18, 2024 | 7.030 | 7.390 | 6.960 | 7.110 | 20,563,964 | +0.28(+4.10%) |
Apr 17, 2024 | 6.680 | 6.980 | 6.550 | 6.830 | 17,165,080 | +0.30(+4.59%) |
Apr 16, 2024 | 6.680 | 6.740 | 6.460 | 6.530 | 11,395,828 | -0.26(-3.83%) |
Apr 15, 2024 | 6.730 | 6.840 | 6.580 | 6.790 | 14,946,364 | +0.04(+0.59%) |
Apr 12, 2024 | 6.730 | 6.790 | 6.515 | 6.750 | 17,464,144 | -0.12(-1.75%) |
Apr 11, 2024 | 6.850 | 6.910 | 6.750 | 6.870 | 8,394,799 | +0.04(+0.59%) |
Apr 10, 2024 | 7.030 | 7.250 | 6.800 | 6.830 | 10,085,878 | -0.26(-3.67%) |
Apr 09, 2024 | 7.110 | 7.180 | 6.960 | 7.090 | 9,982,479 | +0.06(+0.85%) |
Apr 08, 2024 | 6.840 | 7.080 | 6.830 | 7.030 | 8,089,068 | +0.23(+3.38%) |
Apr 05, 2024 | 6.790 | 6.890 | 6.690 | 6.800 | 8,333,481 | +0.01(+0.15%) |
Apr 04, 2024 | 6.930 | 7.220 | 6.705 | 6.790 | 12,980,012 | -0.06(-0.88%) |
Apr 03, 2024 | 6.850 | 6.880 | 6.670 | 6.850 | 9,520,945 | -0.04(-0.58%) |
Apr 02, 2024 | 6.950 | 6.990 | 6.840 | 6.890 | 8,794,754 | -0.20(-2.82%) |
Apr 01, 2024 | 7.490 | 7.490 | 7.080 | 7.090 | 9,394,377 | -0.33(-4.45%) |
Mar 28, 2024 | 7.410 | 7.520 | 7.390 | 7.420 | 8,143,240 | +0.01(+0.13%) |
Mar 27, 2024 | 7.400 | 7.445 | 7.240 | 7.410 | 8,173,752 | +0.08(+1.09%) |
Mar 26, 2024 | 7.430 | 7.550 | 7.285 | 7.330 | 14,188,077 | -0.06(-0.81%) |
Mar 25, 2024 | 7.070 | 7.460 | 7.000 | 7.390 | 11,083,587 | +0.31(+4.38%) |
Mar 22, 2024 | 7.250 | 7.270 | 7.010 | 7.080 | 6,182,757 | -0.20(-2.75%) |
Mar 21, 2024 | 7.200 | 7.290 | 7.110 | 7.280 | 7,811,746 | +0.11(+1.53%) |
Mar 20, 2024 | 6.600 | 7.180 | 6.480 | 7.170 | 15,069,084 | +0.46(+6.86%) |
Mar 19, 2024 | 6.840 | 6.970 | 6.675 | 6.710 | 10,610,394 | -0.23(-3.31%) |
Mar 18, 2024 | 7.040 | 7.050 | 6.850 | 6.940 | 17,107,560 | -0.10(-1.42%) |
Mar 15, 2024 | 7.150 | 7.260 | 7.000 | 7.040 | 10,700,019 | -0.15(-2.09%) |
Mar 14, 2024 | 7.000 | 7.230 | 6.914 | 7.190 | 14,374,032 | +0.19(+2.71%) |
Mar 13, 2024 | 6.860 | 7.080 | 6.830 | 7.000 | 10,668,660 | +0.05(+0.72%) |
Mar 12, 2024 | 6.820 | 7.000 | 6.600 | 6.950 | 14,187,963 | -0.09(-1.28%) |
Mar 11, 2024 | 7.160 | 7.225 | 7.020 | 7.040 | 7,883,891 | -0.15(-2.09%) |
Mar 08, 2024 | 7.500 | 7.540 | 7.150 | 7.190 | 18,219,464 | -0.23(-3.10%) |
Mar 07, 2024 | 7.270 | 7.550 | 7.120 | 7.420 | 15,483,244 | +0.18(+2.49%) |
Mar 06, 2024 | 6.850 | 7.270 | 6.820 | 7.240 | 18,497,984 | +0.42(+6.16%) |
Mar 05, 2024 | 6.620 | 7.030 | 6.580 | 6.820 | 15,828,650 | +0.07(+1.04%) |
Mar 04, 2024 | 6.760 | 6.800 | 6.450 | 6.750 | 18,855,006 | +0.28(+4.33%) |
Mar 01, 2024 | 6.480 | 6.510 | 6.281 | 6.470 | 7,531,625 | -0.01(-0.15%) |
Feb 29, 2024 | 6.450 | 6.590 | 6.425 | 6.480 | 9,370,671 | +0.06(+0.93%) |
Feb 28, 2024 | 6.420 | 6.580 | 6.380 | 6.420 | 7,439,296 | -0.11(-1.68%) |
Feb 27, 2024 | 6.500 | 6.600 | 6.415 | 6.530 | 8,610,919 | +0.14(+2.19%) |
Feb 26, 2024 | 6.400 | 6.570 | 6.360 | 6.390 | 9,508,101 | -0.02(-0.31%) |
Feb 23, 2024 | 6.480 | 6.510 | 6.290 | 6.410 | 9,184,829 | -0.13(-1.99%) |
Feb 22, 2024 | 6.720 | 6.780 | 6.510 | 6.540 | 11,455,914 | -0.17(-2.53%) |
Feb 21, 2024 | 6.920 | 6.940 | 6.685 | 6.710 | 13,079,118 | -0.30(-4.28%) |
Feb 20, 2024 | 7.220 | 7.250 | 6.955 | 7.010 | 14,204,997 | +0.05(+0.72%) |
Feb 16, 2024 | 7.090 | 7.130 | 6.950 | 6.960 | 12,691,007 | -0.20(-2.79%) |
Feb 15, 2024 | 7.400 | 7.469 | 7.135 | 7.160 | 15,556,439 | -0.04(-0.56%) |
Feb 14, 2024 | 7.450 | 7.540 | 6.990 | 7.200 | 29,083,548 | -0.18(-2.44%) |
Feb 13, 2024 | 6.800 | 7.400 | 6.650 | 7.380 | 63,527,276 | +1.31(+21.58%) |
Feb 12, 2024 | 5.850 | 6.140 | 5.825 | 6.070 | 17,480,388 | +0.13(+2.19%) |
Feb 09, 2024 | 5.810 | 5.960 | 5.730 | 5.940 | 14,380,981 | +0.14(+2.41%) |
Feb 08, 2024 | 5.670 | 5.810 | 5.470 | 5.800 | 18,149,512 | +0.13(+2.29%) |
Feb 07, 2024 | 6.000 | 6.020 | 5.630 | 5.670 | 16,122,696 | -0.32(-5.34%) |
Feb 06, 2024 | 5.520 | 6.000 | 5.460 | 5.990 | 23,112,796 | +0.41(+7.35%) |
Feb 05, 2024 | 5.630 | 5.700 | 5.500 | 5.580 | 14,505,715 | -0.16(-2.79%) |
Feb 02, 2024 | 5.510 | 5.745 | 5.490 | 5.740 | 19,090,384 | +0.16(+2.87%) |