Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.120 | 6.159 | 6.050 | 6.105 | 3,574 | -0.14(-2.23%) |
Apr 29, 2024 | 6.260 | 6.310 | 6.150 | 6.244 | 6,643 | +0.17(+2.80%) |
Apr 26, 2024 | 6.150 | 6.150 | 6.015 | 6.074 | 6,385 | +0.15(+2.52%) |
Apr 25, 2024 | 5.880 | 5.925 | 5.750 | 5.925 | 3,841 | -0.07(-1.25%) |
Apr 24, 2024 | 6.000 | 6.080 | 5.950 | 6.000 | 3,659 | -0.12(-2.04%) |
Apr 23, 2024 | 5.890 | 6.226 | 5.890 | 6.125 | 6,910 | +0.17(+2.85%) |
Apr 22, 2024 | 5.850 | 5.955 | 5.840 | 5.955 | 10,405 | +0.07(+1.22%) |
Apr 19, 2024 | 5.920 | 5.970 | 5.805 | 5.883 | 31,149 | -0.03(-0.46%) |
Apr 18, 2024 | 6.100 | 6.100 | 5.910 | 5.910 | 4,807 | -0.11(-1.90%) |
Apr 17, 2024 | 5.960 | 6.100 | 5.880 | 6.025 | 7,920 | -0.01(-0.09%) |
Apr 16, 2024 | 6.000 | 6.030 | 5.850 | 6.030 | 14,730 | -0.05(-0.90%) |
Apr 15, 2024 | 6.490 | 6.490 | 6.030 | 6.085 | 29,848 | -0.30(-4.67%) |
Apr 12, 2024 | 6.650 | 6.680 | 6.300 | 6.383 | 14,581 | -0.28(-4.15%) |
Apr 11, 2024 | 6.680 | 6.680 | 6.585 | 6.660 | 3,371 | +0.01(+0.12%) |
Apr 10, 2024 | 6.730 | 6.730 | 6.490 | 6.652 | 13,669 | -0.33(-4.74%) |
Apr 09, 2024 | 6.850 | 6.990 | 6.760 | 6.983 | 9,591 | +0.34(+5.09%) |
Apr 08, 2024 | 6.650 | 6.715 | 6.644 | 6.644 | 7,599 | +0.07(+1.13%) |
Apr 05, 2024 | 6.495 | 6.610 | 6.495 | 6.570 | 3,103 | -0.07(-0.99%) |
Apr 04, 2024 | 7.005 | 7.090 | 6.620 | 6.636 | 29,596 | -0.06(-0.91%) |
Apr 03, 2024 | 6.500 | 6.699 | 6.450 | 6.696 | 6,059 | -0.01(-0.20%) |
Apr 02, 2024 | 6.880 | 6.880 | 6.550 | 6.710 | 29,619 | -0.23(-3.31%) |
Apr 01, 2024 | 7.050 | 7.080 | 6.469 | 6.940 | 14,089 | +0.13(+1.88%) |
Mar 28, 2024 | 6.830 | 7.050 | 6.780 | 6.812 | 36,105 | -0.03(-0.38%) |
Mar 27, 2024 | 6.430 | 6.838 | 6.430 | 6.838 | 8,721 | +0.41(+6.35%) |
Mar 26, 2024 | 6.525 | 6.525 | 6.370 | 6.430 | 3,969 | -0.06(-0.95%) |
Mar 25, 2024 | 6.520 | 6.582 | 6.480 | 6.491 | 21,201 | -0.15(-2.25%) |
Mar 22, 2024 | 6.700 | 6.700 | 6.540 | 6.641 | 6,538 | -0.03(-0.51%) |
Mar 21, 2024 | 6.740 | 6.748 | 6.640 | 6.675 | 8,529 | +0.04(+0.68%) |
Mar 20, 2024 | 6.370 | 6.740 | 6.370 | 6.630 | 6,399 | +0.28(+4.45%) |
Mar 19, 2024 | 6.400 | 6.400 | 6.307 | 6.347 | 5,765 | -0.06(-1.01%) |
Mar 18, 2024 | 6.407 | 6.496 | 6.228 | 6.412 | 13,816 | +0.09(+1.50%) |
Mar 15, 2024 | 6.308 | 6.467 | 6.258 | 6.318 | 30,783 | -0.07(-1.05%) |
Mar 14, 2024 | 6.636 | 6.636 | 6.328 | 6.385 | 5,518 | -0.17(-2.62%) |
Mar 13, 2024 | 6.796 | 6.796 | 6.557 | 6.557 | 17,015 | -0.28(-4.05%) |
Mar 12, 2024 | 6.975 | 7.015 | 6.776 | 6.834 | 21,213 | -0.34(-4.75%) |
Mar 11, 2024 | 7.145 | 7.372 | 7.145 | 7.175 | 8,265 | -0.01(-0.14%) |
Mar 08, 2024 | 7.194 | 7.463 | 7.184 | 7.184 | 5,931 | +0.02(+0.31%) |
Mar 07, 2024 | 7.115 | 7.214 | 7.095 | 7.162 | 15,437 | +0.18(+2.53%) |
Mar 06, 2024 | 7.005 | 7.045 | 6.975 | 6.985 | 4,212 | +0.16(+2.31%) |
Mar 05, 2024 | 6.726 | 6.925 | 6.726 | 6.828 | 2,990 | +0.02(+0.25%) |
Mar 04, 2024 | 7.065 | 7.065 | 6.736 | 6.810 | 17,257 | -0.27(-3.84%) |
Mar 01, 2024 | 6.776 | 7.124 | 6.776 | 7.082 | 18,493 | +0.23(+3.34%) |
Feb 29, 2024 | 6.965 | 7.015 | 6.776 | 6.853 | 20,502 | +0.23(+3.51%) |
Feb 28, 2024 | 6.736 | 6.826 | 6.578 | 6.620 | 14,219 | -0.16(-2.40%) |
Feb 27, 2024 | 6.796 | 6.836 | 6.696 | 6.783 | 3,092 | +0.15(+2.21%) |
Feb 26, 2024 | 6.617 | 6.746 | 6.577 | 6.636 | 11,658 | -0.02(-0.31%) |
Feb 23, 2024 | 6.726 | 6.726 | 6.587 | 6.657 | 11,595 | -0.14(-2.02%) |
Feb 22, 2024 | 6.985 | 7.035 | 6.795 | 6.795 | 12,738 | -0.27(-3.83%) |
Feb 21, 2024 | 7.025 | 7.125 | 6.975 | 7.065 | 7,152 | -0.23(-3.14%) |
Feb 20, 2024 | 7.294 | 7.344 | 7.274 | 7.294 | 4,455 | -0.15(-2.03%) |
Feb 16, 2024 | 7.493 | 7.611 | 7.384 | 7.445 | 5,876 | -0.24(-3.17%) |
Feb 15, 2024 | 7.563 | 7.782 | 7.563 | 7.689 | 10,811 | +0.26(+3.48%) |
Feb 14, 2024 | 7.274 | 7.449 | 7.244 | 7.431 | 6,616 | +0.31(+4.35%) |
Feb 13, 2024 | 7.145 | 7.254 | 6.995 | 7.121 | 10,221 | -0.55(-7.17%) |
Feb 12, 2024 | 7.374 | 7.772 | 7.314 | 7.670 | 20,942 | +0.37(+5.02%) |
Feb 09, 2024 | 7.194 | 7.394 | 7.135 | 7.304 | 5,840 | +0.11(+1.52%) |
Feb 08, 2024 | 7.175 | 7.224 | 7.145 | 7.194 | 2,921 | -0.04(-0.54%) |
Feb 07, 2024 | 7.234 | 7.434 | 7.184 | 7.234 | 18,449 | +0.31(+4.53%) |
Feb 06, 2024 | 6.607 | 6.925 | 6.607 | 6.920 | 18,647 | +0.27(+4.12%) |
Feb 05, 2024 | 6.786 | 6.786 | 6.526 | 6.646 | 13,539 | -0.34(-4.85%) |
Feb 02, 2024 | 6.846 | 7.025 | 6.846 | 6.985 | 6,802 | -0.31(-4.24%) |