Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.800 | 5.930 | 5.925 | 5.960 | 4,737,985 | +0.16(+2.76%) |
Mar 27, 2024 | 5.870 | 5.910 | 5.750 | 5.800 | 4,768,284 | +0.00(+0.00%) |
Mar 26, 2024 | 5.940 | 5.980 | 5.780 | 5.800 | 3,934,380 | -0.10(-1.69%) |
Mar 25, 2024 | 5.960 | 6.040 | 5.875 | 5.900 | 2,550,889 | -0.05(-0.84%) |
Mar 22, 2024 | 6.300 | 6.315 | 5.940 | 5.950 | 2,904,152 | -0.33(-5.25%) |
Mar 21, 2024 | 6.350 | 6.440 | 6.280 | 6.280 | 2,840,218 | -0.01(-0.16%) |
Mar 20, 2024 | 6.090 | 6.320 | 5.990 | 6.290 | 3,849,487 | +0.22(+3.62%) |
Mar 19, 2024 | 5.920 | 6.085 | 5.800 | 6.070 | 4,144,527 | +0.05(+0.83%) |
Mar 18, 2024 | 5.980 | 6.060 | 5.905 | 6.020 | 3,220,931 | +0.08(+1.35%) |
Mar 15, 2024 | 5.910 | 6.030 | 5.895 | 5.940 | 5,494,603 | -0.02(-0.34%) |
Mar 14, 2024 | 6.030 | 6.100 | 5.900 | 5.960 | 7,138,876 | -0.09(-1.49%) |
Mar 13, 2024 | 6.000 | 6.195 | 5.990 | 6.050 | 4,837,344 | -0.02(-0.33%) |
Mar 12, 2024 | 6.080 | 6.180 | 5.910 | 6.070 | 3,484,495 | +0.01(+0.17%) |
Mar 11, 2024 | 6.070 | 6.280 | 6.045 | 6.060 | 5,214,671 | -0.02(-0.33%) |
Mar 08, 2024 | 5.820 | 6.140 | 5.820 | 6.080 | 6,706,587 | +0.35(+6.11%) |
Mar 07, 2024 | 5.820 | 5.840 | 5.710 | 5.730 | 4,947,212 | -0.07(-1.21%) |
Mar 06, 2024 | 5.880 | 5.960 | 5.720 | 5.800 | 6,417,467 | +0.00(+0.00%) |
Mar 05, 2024 | 6.070 | 6.100 | 5.770 | 5.800 | 10,852,607 | -0.38(-6.15%) |
Mar 04, 2024 | 6.350 | 6.370 | 6.030 | 6.180 | 8,536,358 | -0.22(-3.44%) |
Mar 01, 2024 | 6.500 | 6.710 | 6.340 | 6.400 | 8,771,799 | -0.13(-1.99%) |
Feb 29, 2024 | 6.900 | 6.980 | 6.430 | 6.530 | 14,240,879 | -0.80(-10.91%) |
Feb 28, 2024 | 7.060 | 7.360 | 7.010 | 7.330 | 9,735,707 | +0.21(+2.95%) |
Feb 27, 2024 | 6.800 | 7.170 | 6.800 | 7.120 | 6,567,069 | +0.34(+5.01%) |
Feb 26, 2024 | 6.480 | 6.830 | 6.440 | 6.780 | 4,726,531 | +0.23(+3.51%) |
Feb 23, 2024 | 6.510 | 6.890 | 6.495 | 6.550 | 7,316,297 | +0.06(+0.92%) |
Feb 22, 2024 | 6.120 | 6.640 | 6.120 | 6.490 | 7,148,831 | +0.34(+5.53%) |
Feb 21, 2024 | 6.300 | 6.360 | 6.065 | 6.150 | 3,337,325 | -0.35(-5.38%) |
Feb 20, 2024 | 6.420 | 6.830 | 6.320 | 6.500 | 5,483,234 | -0.02(-0.31%) |
Feb 16, 2024 | 6.450 | 6.570 | 6.320 | 6.520 | 6,812,031 | +0.01(+0.15%) |
Feb 15, 2024 | 6.090 | 6.520 | 6.090 | 6.510 | 6,815,805 | +0.44(+7.25%) |
Feb 14, 2024 | 5.780 | 6.110 | 5.771 | 6.070 | 4,598,187 | +0.42(+7.43%) |
Feb 13, 2024 | 5.840 | 5.940 | 5.595 | 5.650 | 5,629,140 | -0.45(-7.38%) |
Feb 12, 2024 | 6.000 | 6.230 | 5.960 | 6.100 | 6,909,929 | +0.33(+5.72%) |
Feb 09, 2024 | 5.820 | 5.860 | 5.735 | 5.770 | 4,131,095 | -0.02(-0.35%) |
Feb 08, 2024 | 5.900 | 6.070 | 5.770 | 5.790 | 4,825,572 | -0.13(-2.20%) |
Feb 07, 2024 | 5.930 | 5.980 | 5.815 | 5.920 | 2,961,612 | +0.00(+0.00%) |
Feb 06, 2024 | 5.860 | 5.930 | 5.810 | 5.920 | 3,137,666 | +0.07(+1.20%) |
Feb 05, 2024 | 5.930 | 5.970 | 5.800 | 5.850 | 3,645,410 | -0.20(-3.31%) |
Feb 02, 2024 | 5.930 | 6.120 | 5.890 | 6.050 | 3,168,844 | +0.03(+0.50%) |
Feb 01, 2024 | 6.040 | 6.200 | 5.885 | 6.020 | 3,517,385 | +0.01(+0.17%) |
Jan 31, 2024 | 6.200 | 6.335 | 6.010 | 6.010 | 4,654,456 | -0.23(-3.69%) |
Jan 30, 2024 | 6.580 | 6.630 | 6.210 | 6.240 | 3,908,851 | -0.38(-5.74%) |
Jan 29, 2024 | 6.280 | 6.630 | 6.195 | 6.620 | 4,302,824 | +0.39(+6.26%) |
Jan 26, 2024 | 6.060 | 6.300 | 6.040 | 6.230 | 3,741,059 | +0.21(+3.49%) |
Jan 25, 2024 | 6.170 | 6.255 | 6.005 | 6.020 | 4,418,679 | -0.12(-1.95%) |
Jan 24, 2024 | 6.420 | 6.480 | 6.090 | 6.140 | 6,205,498 | -0.27(-4.21%) |
Jan 23, 2024 | 6.300 | 6.450 | 6.250 | 6.410 | 8,136,430 | +0.20(+3.22%) |
Jan 22, 2024 | 6.110 | 6.450 | 6.110 | 6.210 | 6,446,966 | +0.21(+3.50%) |
Jan 19, 2024 | 5.810 | 6.040 | 5.650 | 6.000 | 7,898,429 | +0.21(+3.63%) |
Jan 18, 2024 | 5.940 | 6.030 | 5.745 | 5.790 | 4,409,254 | -0.12(-2.03%) |
Jan 17, 2024 | 5.930 | 6.010 | 5.860 | 5.910 | 3,870,950 | -0.17(-2.80%) |
Jan 16, 2024 | 6.150 | 6.270 | 6.040 | 6.080 | 5,663,410 | -0.18(-2.88%) |
Jan 12, 2024 | 6.340 | 6.450 | 6.255 | 6.260 | 2,415,927 | -0.03(-0.48%) |
Jan 11, 2024 | 6.320 | 6.400 | 6.220 | 6.290 | 4,889,546 | -0.05(-0.79%) |
Jan 10, 2024 | 6.340 | 6.450 | 6.130 | 6.340 | 5,163,313 | -0.02(-0.31%) |
Jan 09, 2024 | 6.530 | 6.580 | 6.350 | 6.360 | 4,436,865 | -0.29(-4.36%) |
Jan 08, 2024 | 6.350 | 6.660 | 6.290 | 6.650 | 4,340,676 | +0.40(+6.40%) |
Jan 05, 2024 | 6.410 | 6.560 | 6.140 | 6.250 | 8,848,470 | -0.23(-3.55%) |
Jan 04, 2024 | 6.520 | 6.560 | 6.405 | 6.480 | 2,640,014 | -0.02(-0.31%) |
Jan 03, 2024 | 6.720 | 6.740 | 6.470 | 6.500 | 3,005,870 | -0.31(-4.55%) |