Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.620 | 6.660 | 6.480 | 6.480 | 20,518 | -0.14(-2.11%) |
Apr 29, 2024 | 6.550 | 6.880 | 6.540 | 6.620 | 57,064 | +0.16(+2.48%) |
Apr 26, 2024 | 6.420 | 6.550 | 6.310 | 6.460 | 27,192 | +0.05(+0.78%) |
Apr 25, 2024 | 6.560 | 6.710 | 6.400 | 6.410 | 8,175 | -0.22(-3.32%) |
Apr 24, 2024 | 6.450 | 6.640 | 6.450 | 6.630 | 11,898 | +0.18(+2.79%) |
Apr 23, 2024 | 6.470 | 6.800 | 6.290 | 6.450 | 32,087 | +0.07(+1.10%) |
Apr 22, 2024 | 6.530 | 6.645 | 6.380 | 6.380 | 19,822 | -0.14(-2.15%) |
Apr 19, 2024 | 6.660 | 6.660 | 6.480 | 6.520 | 17,952 | -0.15(-2.25%) |
Apr 18, 2024 | 6.720 | 6.800 | 6.550 | 6.670 | 39,015 | +0.15(+2.30%) |
Apr 17, 2024 | 6.520 | 6.750 | 6.430 | 6.520 | 21,400 | +0.02(+0.31%) |
Apr 16, 2024 | 6.420 | 6.500 | 6.340 | 6.500 | 18,760 | +0.08(+1.25%) |
Apr 15, 2024 | 6.680 | 6.680 | 6.360 | 6.420 | 31,226 | -0.31(-4.61%) |
Apr 12, 2024 | 6.610 | 6.790 | 6.610 | 6.730 | 21,866 | +0.12(+1.82%) |
Apr 11, 2024 | 6.800 | 6.800 | 6.570 | 6.610 | 34,130 | -0.08(-1.20%) |
Apr 10, 2024 | 7.080 | 7.090 | 6.660 | 6.690 | 54,504 | -0.45(-6.30%) |
Apr 09, 2024 | 7.130 | 7.140 | 7.010 | 7.140 | 22,311 | +0.08(+1.13%) |
Apr 08, 2024 | 7.270 | 7.270 | 7.030 | 7.060 | 50,015 | -0.22(-3.02%) |
Apr 05, 2024 | 7.380 | 7.380 | 7.210 | 7.280 | 18,392 | -0.08(-1.09%) |
Apr 04, 2024 | 7.480 | 7.510 | 7.340 | 7.360 | 45,929 | -0.08(-1.08%) |
Apr 03, 2024 | 7.600 | 7.600 | 7.400 | 7.440 | 36,282 | -0.16(-2.11%) |
Apr 02, 2024 | 7.340 | 7.600 | 7.280 | 7.600 | 47,963 | +0.18(+2.43%) |
Apr 01, 2024 | 7.350 | 7.460 | 7.180 | 7.420 | 53,563 | +0.10(+1.37%) |
Mar 28, 2024 | 7.180 | 7.360 | 7.130 | 7.320 | 24,252 | +0.22(+3.10%) |
Mar 27, 2024 | 7.300 | 7.300 | 7.080 | 7.100 | 30,951 | -0.14(-1.93%) |
Mar 26, 2024 | 7.030 | 7.290 | 7.000 | 7.240 | 62,492 | +0.14(+1.97%) |
Mar 25, 2024 | 7.430 | 7.479 | 6.980 | 7.100 | 75,908 | -0.32(-4.31%) |
Mar 22, 2024 | 7.480 | 7.490 | 7.300 | 7.420 | 24,846 | -0.10(-1.33%) |
Mar 21, 2024 | 7.620 | 7.620 | 7.490 | 7.520 | 15,427 | -0.01(-0.13%) |
Mar 20, 2024 | 7.550 | 7.600 | 7.380 | 7.530 | 48,903 | +0.00(+0.00%) |
Mar 19, 2024 | 7.730 | 7.770 | 7.530 | 7.530 | 38,230 | -0.17(-2.21%) |
Mar 18, 2024 | 7.750 | 7.820 | 7.650 | 7.700 | 60,309 | +0.09(+1.18%) |
Mar 15, 2024 | 8.130 | 8.130 | 7.600 | 7.610 | 228,621 | -0.49(-6.05%) |
Mar 14, 2024 | 8.160 | 8.190 | 8.100 | 8.100 | 21,036 | -0.03(-0.37%) |
Mar 13, 2024 | 8.210 | 8.210 | 8.100 | 8.130 | 37,777 | -0.02(-0.25%) |
Mar 12, 2024 | 8.140 | 8.200 | 8.105 | 8.150 | 42,467 | -0.05(-0.61%) |
Mar 11, 2024 | 8.160 | 8.260 | 8.160 | 8.200 | 37,892 | -0.04(-0.49%) |
Mar 08, 2024 | 8.290 | 8.290 | 8.150 | 8.240 | 8,232 | -0.01(-0.12%) |
Mar 07, 2024 | 8.250 | 8.250 | 8.140 | 8.250 | 33,512 | +0.01(+0.12%) |
Mar 06, 2024 | 8.300 | 8.300 | 8.190 | 8.240 | 37,933 | -0.06(-0.72%) |
Mar 05, 2024 | 8.280 | 8.400 | 8.180 | 8.300 | 71,580 | +0.10(+1.22%) |
Mar 04, 2024 | 8.200 | 8.265 | 8.120 | 8.200 | 62,882 | +0.05(+0.61%) |
Mar 01, 2024 | 8.200 | 8.200 | 8.127 | 8.150 | 24,129 | +0.02(+0.25%) |
Feb 29, 2024 | 8.120 | 8.200 | 8.060 | 8.130 | 26,684 | -0.01(-0.12%) |
Feb 28, 2024 | 8.190 | 8.190 | 8.065 | 8.140 | 18,480 | -0.04(-0.49%) |
Feb 27, 2024 | 8.170 | 8.200 | 8.090 | 8.180 | 33,590 | -0.02(-0.24%) |
Feb 26, 2024 | 8.200 | 8.200 | 8.095 | 8.200 | 65,994 | +0.00(+0.00%) |
Feb 23, 2024 | 8.120 | 8.310 | 8.100 | 8.200 | 42,874 | +0.08(+0.99%) |
Feb 22, 2024 | 8.340 | 8.349 | 8.120 | 8.120 | 50,496 | -0.18(-2.17%) |
Feb 21, 2024 | 8.540 | 8.690 | 8.210 | 8.300 | 82,850 | -0.18(-2.12%) |
Feb 20, 2024 | 8.270 | 8.690 | 8.250 | 8.480 | 141,093 | +0.34(+4.18%) |
Feb 16, 2024 | 8.170 | 8.290 | 8.130 | 8.140 | 62,056 | +0.00(+0.00%) |
Feb 15, 2024 | 8.200 | 8.300 | 8.047 | 8.140 | 90,307 | -0.01(-0.12%) |
Feb 14, 2024 | 8.375 | 8.600 | 8.102 | 8.150 | 108,282 | +0.01(+0.06%) |
Feb 13, 2024 | 8.000 | 8.500 | 8.000 | 8.145 | 265,369 | +0.08(+1.05%) |
Feb 12, 2024 | 8.190 | 8.236 | 8.060 | 8.060 | 41,854 | -0.13(-1.59%) |
Feb 09, 2024 | 8.160 | 8.250 | 8.040 | 8.190 | 29,683 | -0.05(-0.61%) |
Feb 08, 2024 | 8.180 | 8.250 | 8.120 | 8.240 | 9,389 | +0.05(+0.61%) |
Feb 07, 2024 | 8.250 | 8.250 | 8.120 | 8.190 | 18,655 | -0.05(-0.61%) |
Feb 06, 2024 | 8.050 | 8.293 | 8.050 | 8.240 | 69,295 | +0.17(+2.11%) |
Feb 05, 2024 | 8.280 | 8.300 | 8.000 | 8.070 | 59,877 | -0.12(-1.47%) |
Feb 02, 2024 | 8.200 | 8.287 | 8.150 | 8.190 | 36,936 | +0.00(+0.00%) |