Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.500 | 7.690 | 7.380 | 7.380 | 566,685 | -0.32(-4.16%) |
Apr 29, 2024 | 7.550 | 7.770 | 7.430 | 7.700 | 626,577 | +0.11(+1.45%) |
Apr 26, 2024 | 7.660 | 7.690 | 7.480 | 7.590 | 419,592 | +0.07(+0.93%) |
Apr 25, 2024 | 7.450 | 7.560 | 7.250 | 7.520 | 316,309 | +0.04(+0.53%) |
Apr 24, 2024 | 7.300 | 7.490 | 7.300 | 7.480 | 347,685 | +0.15(+2.05%) |
Apr 23, 2024 | 7.080 | 7.510 | 7.000 | 7.330 | 419,343 | +0.21(+2.95%) |
Apr 22, 2024 | 7.050 | 7.250 | 6.920 | 7.120 | 529,887 | -0.22(-3.00%) |
Apr 19, 2024 | 6.980 | 7.480 | 6.980 | 7.340 | 545,579 | +0.27(+3.82%) |
Apr 18, 2024 | 7.000 | 7.190 | 6.930 | 7.070 | 372,604 | +0.10(+1.43%) |
Apr 17, 2024 | 6.970 | 7.100 | 6.830 | 6.970 | 371,545 | +0.02(+0.29%) |
Apr 16, 2024 | 7.010 | 7.210 | 6.920 | 6.950 | 412,620 | -0.21(-2.93%) |
Apr 15, 2024 | 7.150 | 7.290 | 6.990 | 7.160 | 458,271 | +0.00(+0.00%) |
Apr 12, 2024 | 7.470 | 7.600 | 7.060 | 7.160 | 793,224 | -0.15(-2.05%) |
Apr 11, 2024 | 7.200 | 7.420 | 7.070 | 7.310 | 603,357 | +0.11(+1.53%) |
Apr 10, 2024 | 6.840 | 7.230 | 6.620 | 7.200 | 640,504 | +0.24(+3.45%) |
Apr 09, 2024 | 6.770 | 7.170 | 6.750 | 6.960 | 562,559 | +0.33(+4.98%) |
Apr 08, 2024 | 6.660 | 6.860 | 6.420 | 6.630 | 619,960 | +0.02(+0.30%) |
Apr 05, 2024 | 6.480 | 6.690 | 6.370 | 6.610 | 486,730 | +0.17(+2.64%) |
Apr 04, 2024 | 6.450 | 6.630 | 6.350 | 6.440 | 479,004 | -0.05(-0.77%) |
Apr 03, 2024 | 6.450 | 6.530 | 6.330 | 6.490 | 754,084 | +0.04(+0.62%) |
Apr 02, 2024 | 6.440 | 6.530 | 6.280 | 6.450 | 779,405 | +0.07(+1.10%) |
Apr 01, 2024 | 6.170 | 6.400 | 6.120 | 6.380 | 729,546 | +0.35(+5.80%) |
Mar 28, 2024 | 6.030 | 0 | +0.16(+2.73%) | |||
Mar 27, 2024 | 5.600 | 5.900 | 5.570 | 5.870 | 439,192 | +0.27(+4.82%) |
Mar 26, 2024 | 5.510 | 5.660 | 5.470 | 5.600 | 536,538 | +0.18(+3.32%) |
Mar 25, 2024 | 5.510 | 5.570 | 5.370 | 5.420 | 606,058 | -0.08(-1.45%) |
Mar 22, 2024 | 5.480 | 5.600 | 5.460 | 5.500 | 707,497 | +0.03(+0.55%) |
Mar 21, 2024 | 5.610 | 5.670 | 5.450 | 5.470 | 576,343 | -0.10(-1.80%) |
Mar 20, 2024 | 5.420 | 5.640 | 5.350 | 5.570 | 541,665 | +0.12(+2.20%) |
Mar 19, 2024 | 5.450 | 5.620 | 5.400 | 5.450 | 394,301 | -0.01(-0.18%) |
Mar 18, 2024 | 5.370 | 5.520 | 5.290 | 5.460 | 627,930 | +0.06(+1.11%) |
Mar 15, 2024 | 5.480 | 5.610 | 5.370 | 5.400 | 1,679,175 | -0.15(-2.70%) |
Mar 14, 2024 | 5.570 | 5.660 | 5.520 | 5.550 | 673,505 | -0.07(-1.25%) |
Mar 13, 2024 | 5.570 | 5.760 | 5.540 | 5.620 | 826,720 | +0.05(+0.90%) |
Mar 12, 2024 | 5.800 | 5.800 | 5.510 | 5.570 | 650,006 | -0.30(-5.11%) |
Mar 11, 2024 | 5.810 | 5.980 | 5.740 | 5.870 | 536,664 | +0.06(+1.03%) |
Mar 08, 2024 | 6.050 | 6.060 | 5.790 | 5.810 | 801,598 | -0.22(-3.65%) |
Mar 07, 2024 | 6.000 | 6.090 | 5.780 | 6.030 | 471,286 | +0.11(+1.86%) |
Mar 06, 2024 | 5.740 | 6.000 | 5.700 | 5.920 | 603,739 | +0.21(+3.68%) |
Mar 05, 2024 | 5.740 | 5.910 | 5.650 | 5.710 | 796,013 | +0.03(+0.53%) |
Mar 04, 2024 | 5.820 | 5.920 | 5.600 | 5.680 | 985,954 | -0.10(-1.73%) |
Mar 01, 2024 | 5.850 | 5.890 | 5.700 | 5.780 | 927,263 | -0.04(-0.69%) |
Feb 29, 2024 | 5.870 | 6.100 | 5.760 | 5.820 | 1,567,494 | +0.00(+0.00%) |
Feb 28, 2024 | 6.150 | 6.260 | 5.810 | 5.820 | 855,672 | -0.50(-7.91%) |
Feb 27, 2024 | 6.350 | 6.390 | 6.210 | 6.320 | 658,385 | +0.01(+0.16%) |
Feb 26, 2024 | 6.180 | 6.340 | 6.060 | 6.310 | 667,057 | +0.02(+0.32%) |
Feb 23, 2024 | 5.900 | 6.290 | 5.840 | 6.290 | 1,531,738 | +0.41(+6.97%) |
Feb 22, 2024 | 5.910 | 6.000 | 5.750 | 5.880 | 924,915 | -0.20(-3.29%) |
Feb 21, 2024 | 6.150 | 6.280 | 5.980 | 6.080 | 1,030,716 | -0.16(-2.56%) |
Feb 20, 2024 | 5.930 | 6.310 | 5.780 | 6.240 | 1,086,292 | -0.36(-5.45%) |
Feb 16, 2024 | 6.600 | 0 | +0.12(+1.85%) | |||
Feb 15, 2024 | 6.000 | 6.570 | 5.820 | 6.480 | 2,566,873 | +0.46(+7.64%) |
Feb 14, 2024 | 5.960 | 6.200 | 5.640 | 6.020 | 4,075,048 | -0.06(-0.99%) |
Feb 13, 2024 | 11.11 | 11.24 | 5.100 | 6.080 | 9,710,130 | -7.00(-53.52%) |
Feb 12, 2024 | 12.81 | 13.18 | 12.81 | 13.08 | 468,159 | +0.23(+1.79%) |
Feb 09, 2024 | 12.60 | 12.95 | 12.53 | 12.85 | 579,400 | +0.19(+1.50%) |
Feb 08, 2024 | 12.54 | 12.96 | 12.54 | 12.66 | 370,206 | +0.04(+0.32%) |
Feb 07, 2024 | 12.84 | 12.89 | 12.60 | 12.62 | 431,838 | -0.12(-0.94%) |
Feb 06, 2024 | 12.61 | 12.82 | 12.56 | 12.74 | 226,654 | +0.12(+0.95%) |
Feb 05, 2024 | 12.63 | 12.74 | 12.52 | 12.62 | 278,897 | -0.23(-1.79%) |
Feb 02, 2024 | 12.99 | 12.99 | 12.68 | 12.85 | 329,643 | -0.34(-2.58%) |