Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.540 | 5.650 | 5.510 | 5.630 | 961,493 | +0.12(+2.18%) |
Apr 17, 2024 | 5.550 | 5.580 | 5.510 | 5.510 | 880,376 | +0.02(+0.36%) |
Apr 16, 2024 | 5.560 | 5.580 | 5.455 | 5.490 | 1,229,053 | -0.10(-1.79%) |
Apr 15, 2024 | 5.750 | 5.780 | 5.570 | 5.590 | 1,459,239 | -0.14(-2.44%) |
Apr 12, 2024 | 5.810 | 5.900 | 5.710 | 5.730 | 1,238,367 | -0.10(-1.72%) |
Apr 11, 2024 | 5.900 | 5.950 | 5.760 | 5.830 | 1,957,095 | -0.12(-2.02%) |
Apr 10, 2024 | 6.200 | 6.206 | 5.900 | 5.950 | 2,068,691 | -0.41(-6.45%) |
Apr 09, 2024 | 6.250 | 6.370 | 6.245 | 6.360 | 777,435 | +0.13(+2.09%) |
Apr 08, 2024 | 6.230 | 6.265 | 6.175 | 6.230 | 683,423 | +0.04(+0.65%) |
Apr 05, 2024 | 6.080 | 6.200 | 6.045 | 6.190 | 1,558,349 | +0.07(+1.14%) |
Apr 04, 2024 | 6.200 | 6.230 | 6.080 | 6.120 | 833,521 | -0.02(-0.33%) |
Apr 03, 2024 | 6.100 | 6.160 | 6.070 | 6.140 | 807,053 | -0.01(-0.16%) |
Apr 02, 2024 | 6.210 | 6.320 | 6.065 | 6.150 | 2,076,454 | -0.14(-2.23%) |
Apr 01, 2024 | 6.370 | 6.370 | 6.230 | 6.290 | 1,313,684 | -0.08(-1.26%) |
Mar 28, 2024 | 6.280 | 6.335 | 6.330 | 6.370 | 2,521,600 | +0.10(+1.59%) |
Mar 27, 2024 | 6.170 | 6.300 | 6.150 | 6.270 | 1,763,836 | +0.14(+2.28%) |
Mar 26, 2024 | 6.400 | 6.420 | 6.130 | 6.130 | 1,292,109 | -0.20(-3.16%) |
Mar 25, 2024 | 6.360 | 6.460 | 6.330 | 6.330 | 786,162 | +0.00(+0.00%) |
Mar 22, 2024 | 6.360 | 6.460 | 6.310 | 6.330 | 2,003,886 | -0.03(-0.47%) |
Mar 21, 2024 | 6.320 | 6.410 | 6.290 | 6.360 | 2,154,089 | +0.05(+0.79%) |
Mar 20, 2024 | 5.950 | 6.360 | 5.920 | 6.310 | 3,268,137 | +0.19(+3.10%) |
Mar 19, 2024 | 5.960 | 6.130 | 5.910 | 6.120 | 2,413,075 | +0.19(+3.20%) |
Mar 18, 2024 | 6.050 | 6.050 | 5.920 | 5.930 | 2,929,726 | -0.10(-1.66%) |
Mar 15, 2024 | 6.000 | 6.120 | 5.970 | 6.030 | 8,720,089 | -0.02(-0.33%) |
Mar 14, 2024 | 6.140 | 6.180 | 5.960 | 6.050 | 2,155,622 | -0.14(-2.26%) |
Mar 13, 2024 | 6.160 | 6.265 | 6.160 | 6.190 | 2,397,721 | +0.04(+0.65%) |
Mar 12, 2024 | 6.180 | 6.190 | 6.110 | 6.150 | 1,536,440 | -0.02(-0.32%) |
Mar 11, 2024 | 6.160 | 6.250 | 6.150 | 6.170 | 914,162 | -0.02(-0.32%) |
Mar 08, 2024 | 6.110 | 6.210 | 6.100 | 6.190 | 2,918,139 | +0.16(+2.65%) |
Mar 07, 2024 | 6.070 | 6.140 | 5.990 | 6.030 | 1,246,961 | +0.03(+0.50%) |
Mar 06, 2024 | 6.050 | 6.140 | 5.980 | 6.000 | 2,362,558 | +0.00(+0.00%) |
Mar 05, 2024 | 6.020 | 6.080 | 5.990 | 6.000 | 1,597,075 | -0.03(-0.50%) |
Mar 04, 2024 | 6.190 | 6.190 | 5.990 | 6.030 | 1,710,017 | -0.11(-1.79%) |
Mar 01, 2024 | 6.150 | 6.200 | 6.080 | 6.140 | 1,473,546 | +0.01(+0.16%) |
Feb 29, 2024 | 6.090 | 6.240 | 6.065 | 6.130 | 2,233,996 | +0.08(+1.32%) |
Feb 28, 2024 | 6.050 | 6.120 | 6.000 | 6.050 | 651,292 | -0.04(-0.66%) |
Feb 27, 2024 | 6.060 | 6.150 | 6.045 | 6.090 | 871,159 | +0.05(+0.83%) |
Feb 26, 2024 | 6.120 | 6.225 | 6.030 | 6.040 | 1,079,076 | -0.12(-1.95%) |
Feb 23, 2024 | 6.140 | 6.235 | 6.070 | 6.160 | 1,423,585 | +0.02(+0.33%) |
Feb 22, 2024 | 6.120 | 6.230 | 6.110 | 6.140 | 1,726,661 | +0.00(+0.00%) |
Feb 21, 2024 | 6.030 | 6.389 | 5.750 | 6.140 | 3,214,507 | -0.37(-5.68%) |
Feb 20, 2024 | 6.600 | 6.640 | 6.485 | 6.510 | 1,314,767 | -0.18(-2.69%) |
Feb 16, 2024 | 6.650 | 6.755 | 6.595 | 6.690 | 1,087,930 | -0.06(-0.89%) |
Feb 15, 2024 | 6.580 | 6.795 | 6.560 | 6.750 | 1,161,655 | +0.23(+3.53%) |
Feb 14, 2024 | 6.510 | 6.540 | 6.430 | 6.520 | 949,251 | +0.07(+1.09%) |
Feb 13, 2024 | 6.450 | 6.515 | 6.400 | 6.450 | 1,185,264 | -0.26(-3.87%) |
Feb 12, 2024 | 6.600 | 6.760 | 6.590 | 6.710 | 1,123,046 | +0.11(+1.67%) |
Feb 09, 2024 | 6.480 | 6.620 | 6.475 | 6.600 | 981,971 | +0.11(+1.69%) |
Feb 08, 2024 | 6.440 | 6.540 | 6.371 | 6.490 | 988,429 | +0.07(+1.09%) |
Feb 07, 2024 | 6.610 | 6.610 | 6.330 | 6.420 | 1,498,393 | -0.15(-2.28%) |
Feb 06, 2024 | 6.570 | 6.665 | 6.515 | 6.570 | 955,140 | +0.01(+0.15%) |
Feb 05, 2024 | 6.630 | 6.630 | 6.465 | 6.560 | 1,156,942 | -0.13(-1.94%) |
Feb 02, 2024 | 6.730 | 6.750 | 6.610 | 6.690 | 1,523,409 | -0.18(-2.62%) |