Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.900 | 6.940 | 6.640 | 6.650 | 75,178 | -0.27(-3.90%) |
Apr 29, 2024 | 6.870 | 6.960 | 6.800 | 6.920 | 70,097 | +0.11(+1.62%) |
Apr 26, 2024 | 6.630 | 6.830 | 6.630 | 6.810 | 57,075 | +0.21(+3.18%) |
Apr 25, 2024 | 6.550 | 6.650 | 6.540 | 6.600 | 53,713 | +0.03(+0.46%) |
Apr 24, 2024 | 6.560 | 6.624 | 6.520 | 6.570 | 64,066 | +0.03(+0.46%) |
Apr 23, 2024 | 6.460 | 6.680 | 6.460 | 6.540 | 70,321 | +0.06(+0.93%) |
Apr 22, 2024 | 6.720 | 6.720 | 6.460 | 6.480 | 68,451 | -0.18(-2.70%) |
Apr 19, 2024 | 6.640 | 6.800 | 6.570 | 6.660 | 53,579 | +0.00(+0.00%) |
Apr 18, 2024 | 6.880 | 6.920 | 6.590 | 6.660 | 86,036 | -0.20(-2.92%) |
Apr 17, 2024 | 7.080 | 7.095 | 6.860 | 6.860 | 40,689 | -0.24(-3.38%) |
Apr 16, 2024 | 7.120 | 7.120 | 7.000 | 7.100 | 55,616 | -0.03(-0.42%) |
Apr 15, 2024 | 7.300 | 7.330 | 7.071 | 7.130 | 58,417 | -0.14(-1.93%) |
Apr 12, 2024 | 7.460 | 7.460 | 7.250 | 7.270 | 74,518 | -0.20(-2.68%) |
Apr 11, 2024 | 7.540 | 7.540 | 7.390 | 7.470 | 44,666 | -0.09(-1.19%) |
Apr 10, 2024 | 7.580 | 7.665 | 7.531 | 7.560 | 98,050 | -0.18(-2.33%) |
Apr 09, 2024 | 7.750 | 7.760 | 7.680 | 7.740 | 60,147 | +0.02(+0.26%) |
Apr 08, 2024 | 7.880 | 7.900 | 7.690 | 7.720 | 73,301 | -0.16(-2.03%) |
Apr 05, 2024 | 7.680 | 7.880 | 7.650 | 7.880 | 49,622 | +0.21(+2.74%) |
Apr 04, 2024 | 7.810 | 7.850 | 7.620 | 7.670 | 68,427 | -0.11(-1.41%) |
Apr 03, 2024 | 7.740 | 7.890 | 7.740 | 7.780 | 72,366 | +0.00(+0.00%) |
Apr 02, 2024 | 7.660 | 7.885 | 7.655 | 7.780 | 67,966 | +0.07(+0.91%) |
Apr 01, 2024 | 7.870 | 7.870 | 7.690 | 7.710 | 83,530 | -0.19(-2.41%) |
Mar 28, 2024 | 7.850 | 7.975 | 7.850 | 7.900 | 72,287 | +0.05(+0.64%) |
Mar 27, 2024 | 7.790 | 7.880 | 7.770 | 7.850 | 67,924 | +0.08(+1.03%) |
Mar 26, 2024 | 7.740 | 7.930 | 7.740 | 7.770 | 41,570 | +0.04(+0.52%) |
Mar 25, 2024 | 7.760 | 7.820 | 7.685 | 7.730 | 64,372 | -0.05(-0.64%) |
Mar 22, 2024 | 8.060 | 8.100 | 7.780 | 7.780 | 42,029 | -0.24(-2.99%) |
Mar 21, 2024 | 7.830 | 8.110 | 7.800 | 8.020 | 58,951 | +0.19(+2.43%) |
Mar 20, 2024 | 7.610 | 7.890 | 7.610 | 7.830 | 64,382 | +0.19(+2.49%) |
Mar 19, 2024 | 7.550 | 7.780 | 7.550 | 7.640 | 197,851 | +0.06(+0.79%) |
Mar 18, 2024 | 7.680 | 7.720 | 7.570 | 7.580 | 268,205 | -0.16(-2.07%) |
Mar 15, 2024 | 7.610 | 7.820 | 7.560 | 7.740 | 336,154 | +0.17(+2.25%) |
Mar 14, 2024 | 7.900 | 7.920 | 7.500 | 7.570 | 243,774 | -0.29(-3.69%) |
Mar 13, 2024 | 7.820 | 7.920 | 7.820 | 7.860 | 202,465 | +0.06(+0.77%) |
Mar 12, 2024 | 7.770 | 7.840 | 7.640 | 7.800 | 110,048 | +0.02(+0.26%) |
Mar 11, 2024 | 7.710 | 7.840 | 7.610 | 7.780 | 69,388 | -0.02(-0.26%) |
Mar 08, 2024 | 8.200 | 8.200 | 7.670 | 7.800 | 129,984 | -0.41(-4.99%) |
Mar 07, 2024 | 8.230 | 8.250 | 8.080 | 8.210 | 53,670 | +0.18(+2.24%) |
Mar 06, 2024 | 8.010 | 8.040 | 7.880 | 8.030 | 53,801 | +0.02(+0.25%) |
Mar 05, 2024 | 8.090 | 8.180 | 7.950 | 8.010 | 38,853 | -0.07(-0.87%) |
Mar 04, 2024 | 8.240 | 8.280 | 8.030 | 8.080 | 48,966 | -0.11(-1.34%) |
Mar 01, 2024 | 8.240 | 8.290 | 8.150 | 8.190 | 36,022 | +0.00(+0.00%) |
Feb 29, 2024 | 8.240 | 8.240 | 8.100 | 8.190 | 51,643 | +0.07(+0.86%) |
Feb 28, 2024 | 8.240 | 8.420 | 8.080 | 8.120 | 24,549 | -0.19(-2.29%) |
Feb 27, 2024 | 8.420 | 8.480 | 8.250 | 8.310 | 47,723 | +0.00(+0.00%) |
Feb 26, 2024 | 8.270 | 8.360 | 7.930 | 8.310 | 252,186 | -0.01(-0.12%) |
Feb 23, 2024 | 8.250 | 8.370 | 8.240 | 8.320 | 41,086 | +0.07(+0.85%) |
Feb 22, 2024 | 8.160 | 8.275 | 8.160 | 8.250 | 50,543 | +0.09(+1.10%) |
Feb 21, 2024 | 8.170 | 8.190 | 8.090 | 8.160 | 30,138 | -0.03(-0.37%) |
Feb 20, 2024 | 8.100 | 8.230 | 8.060 | 8.190 | 73,496 | -0.01(-0.12%) |
Feb 16, 2024 | 8.360 | 8.360 | 8.050 | 8.200 | 59,472 | -0.16(-1.91%) |
Feb 15, 2024 | 8.210 | 8.370 | 8.200 | 8.360 | 64,577 | +0.21(+2.58%) |
Feb 14, 2024 | 8.050 | 8.160 | 8.010 | 8.150 | 44,646 | +0.20(+2.52%) |
Feb 13, 2024 | 8.190 | 8.300 | 7.920 | 7.950 | 87,189 | -0.42(-5.02%) |
Feb 12, 2024 | 8.180 | 8.410 | 8.160 | 8.370 | 99,562 | +0.19(+2.32%) |
Feb 09, 2024 | 8.120 | 8.220 | 7.960 | 8.180 | 45,647 | +0.10(+1.24%) |
Feb 08, 2024 | 7.910 | 8.105 | 7.900 | 8.080 | 56,798 | +0.14(+1.76%) |
Feb 07, 2024 | 7.890 | 7.980 | 7.810 | 7.940 | 32,755 | +0.09(+1.15%) |
Feb 06, 2024 | 7.750 | 7.870 | 7.740 | 7.850 | 44,161 | +0.15(+1.95%) |
Feb 05, 2024 | 7.770 | 7.825 | 7.620 | 7.700 | 73,233 | -0.16(-2.04%) |
Feb 02, 2024 | 7.840 | 7.940 | 7.720 | 7.860 | 58,962 | +0.02(+0.26%) |