Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 5.500 | 5.530 | 5.480 | 5.510 | 3,110,404 | -0.01(-0.18%) |
Apr 22, 2024 | 5.440 | 5.530 | 5.410 | 5.520 | 5,273,467 | +0.27(+5.14%) |
Apr 19, 2024 | 5.300 | 5.375 | 5.220 | 5.250 | 6,377,425 | +0.09(+1.74%) |
Apr 18, 2024 | 5.180 | 5.240 | 5.155 | 5.160 | 3,592,060 | -0.09(-1.71%) |
Apr 17, 2024 | 5.270 | 5.300 | 5.250 | 5.250 | 2,227,280 | -0.01(-0.19%) |
Apr 16, 2024 | 5.270 | 5.310 | 5.260 | 5.260 | 2,383,670 | -0.06(-1.13%) |
Apr 15, 2024 | 5.460 | 5.470 | 5.305 | 5.320 | 5,863,981 | -0.14(-2.56%) |
Apr 12, 2024 | 5.510 | 5.535 | 5.435 | 5.460 | 4,547,884 | -0.12(-2.15%) |
Apr 11, 2024 | 5.610 | 5.630 | 5.530 | 5.580 | 3,606,143 | +0.01(+0.18%) |
Apr 10, 2024 | 5.640 | 5.670 | 5.560 | 5.570 | 4,431,173 | -0.11(-1.94%) |
Apr 09, 2024 | 5.650 | 5.690 | 5.630 | 5.680 | 3,851,736 | +0.06(+1.07%) |
Apr 08, 2024 | 5.700 | 5.700 | 5.575 | 5.620 | 6,632,160 | -0.14(-2.43%) |
Apr 05, 2024 | 5.710 | 5.790 | 5.700 | 5.760 | 2,597,285 | +0.01(+0.17%) |
Apr 04, 2024 | 5.760 | 5.820 | 5.710 | 5.750 | 4,717,109 | +0.06(+1.05%) |
Apr 03, 2024 | 5.630 | 5.730 | 5.630 | 5.690 | 5,746,901 | +0.08(+1.43%) |
Apr 02, 2024 | 5.570 | 5.685 | 5.570 | 5.610 | 4,528,041 | -0.05(-0.88%) |
Apr 01, 2024 | 5.760 | 5.765 | 5.640 | 5.660 | 1,727,341 | -0.09(-1.57%) |
Mar 28, 2024 | 5.740 | 5.745 | 5.745 | 5.750 | 2,336,819 | +0.05(+0.88%) |
Mar 27, 2024 | 5.640 | 5.700 | 5.630 | 5.700 | 2,826,589 | +0.04(+0.71%) |
Mar 26, 2024 | 5.680 | 5.720 | 5.660 | 5.660 | 1,747,911 | -0.01(-0.18%) |
Mar 25, 2024 | 5.670 | 5.690 | 5.630 | 5.670 | 2,641,618 | +0.02(+0.35%) |
Mar 22, 2024 | 5.800 | 5.830 | 5.610 | 5.650 | 5,138,184 | -0.19(-3.25%) |
Mar 21, 2024 | 5.870 | 5.900 | 5.790 | 5.840 | 3,984,562 | -0.11(-1.85%) |
Mar 20, 2024 | 5.900 | 5.960 | 5.875 | 5.950 | 1,721,685 | +0.00(+0.00%) |
Mar 19, 2024 | 5.900 | 5.950 | 5.850 | 5.950 | 2,674,364 | -0.10(-1.65%) |
Mar 18, 2024 | 6.070 | 6.070 | 6.020 | 6.050 | 1,302,119 | -0.08(-1.31%) |
Mar 15, 2024 | 6.130 | 6.140 | 6.110 | 6.130 | 2,879,691 | +0.03(+0.49%) |
Mar 14, 2024 | 6.200 | 6.205 | 6.100 | 6.100 | 2,598,396 | +0.09(+1.50%) |
Mar 13, 2024 | 6.040 | 6.040 | 6.000 | 6.010 | 1,512,894 | -0.16(-2.59%) |
Mar 12, 2024 | 6.100 | 6.180 | 6.090 | 6.170 | 1,947,978 | +0.04(+0.65%) |
Mar 11, 2024 | 6.150 | 6.170 | 6.130 | 6.130 | 1,482,129 | -0.04(-0.65%) |
Mar 08, 2024 | 6.200 | 6.220 | 6.150 | 6.170 | 1,982,247 | -0.02(-0.32%) |
Mar 07, 2024 | 6.170 | 6.200 | 6.135 | 6.190 | 1,861,350 | +0.09(+1.48%) |
Mar 06, 2024 | 6.150 | 6.170 | 6.095 | 6.100 | 2,605,825 | -0.01(-0.16%) |
Mar 05, 2024 | 6.150 | 6.170 | 6.110 | 6.110 | 1,766,098 | -0.14(-2.24%) |
Mar 04, 2024 | 6.200 | 6.270 | 6.180 | 6.250 | 1,436,595 | +0.04(+0.64%) |
Mar 01, 2024 | 6.200 | 6.220 | 6.180 | 6.210 | 954,612 | +0.02(+0.32%) |
Feb 29, 2024 | 6.190 | 6.230 | 6.170 | 6.190 | 1,050,595 | +0.03(+0.49%) |
Feb 28, 2024 | 6.180 | 6.190 | 6.130 | 6.160 | 1,323,596 | -0.14(-2.22%) |
Feb 27, 2024 | 6.310 | 6.360 | 6.300 | 6.300 | 823,303 | -0.02(-0.32%) |
Feb 26, 2024 | 6.350 | 6.355 | 6.310 | 6.320 | 955,767 | -0.03(-0.47%) |
Feb 23, 2024 | 6.350 | 6.380 | 6.332 | 6.350 | 1,119,148 | +0.03(+0.47%) |
Feb 22, 2024 | 6.290 | 6.340 | 6.270 | 6.320 | 1,547,292 | +0.15(+2.43%) |
Feb 21, 2024 | 6.260 | 6.260 | 6.150 | 6.170 | 1,552,641 | -0.15(-2.37%) |
Feb 20, 2024 | 6.340 | 6.410 | 6.300 | 6.320 | 5,343,489 | -0.11(-1.71%) |
Feb 16, 2024 | 6.400 | 6.450 | 6.322 | 6.430 | 3,672,635 | +0.25(+4.05%) |
Feb 15, 2024 | 6.140 | 6.210 | 6.140 | 6.180 | 953,991 | +0.05(+0.82%) |
Feb 14, 2024 | 6.100 | 6.140 | 6.070 | 6.130 | 1,659,462 | +0.15(+2.51%) |
Feb 13, 2024 | 6.050 | 6.050 | 5.940 | 5.980 | 1,975,993 | +0.00(+0.00%) |
Feb 12, 2024 | 5.970 | 6.010 | 5.960 | 5.980 | 1,396,328 | +0.12(+2.05%) |
Feb 09, 2024 | 5.860 | 5.900 | 5.850 | 5.860 | 691,388 | +0.01(+0.17%) |
Feb 08, 2024 | 5.860 | 5.875 | 5.820 | 5.850 | 682,633 | -0.05(-0.85%) |
Feb 07, 2024 | 5.900 | 5.920 | 5.855 | 5.900 | 2,037,359 | -0.04(-0.67%) |
Feb 06, 2024 | 5.960 | 6.010 | 5.930 | 5.940 | 2,715,363 | +0.17(+2.95%) |
Feb 05, 2024 | 5.770 | 5.780 | 5.730 | 5.770 | 1,919,474 | +0.00(+0.00%) |
Feb 02, 2024 | 5.770 | 5.780 | 5.720 | 5.770 | 2,632,839 | +0.07(+1.23%) |