Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.270 | 7.330 | 6.840 | 6.900 | 57,538 | -0.43(-5.87%) |
Apr 29, 2024 | 6.850 | 7.440 | 6.780 | 7.330 | 211,622 | +0.49(+7.16%) |
Apr 26, 2024 | 6.770 | 6.850 | 6.630 | 6.840 | 70,487 | +0.08(+1.18%) |
Apr 25, 2024 | 6.820 | 6.820 | 6.580 | 6.760 | 53,266 | -0.06(-0.88%) |
Apr 24, 2024 | 6.860 | 6.940 | 6.780 | 6.820 | 43,670 | -0.08(-1.16%) |
Apr 23, 2024 | 6.710 | 6.940 | 6.710 | 6.900 | 57,990 | +0.11(+1.62%) |
Apr 22, 2024 | 6.410 | 6.870 | 6.410 | 6.790 | 144,219 | +0.35(+5.43%) |
Apr 19, 2024 | 6.370 | 6.720 | 6.340 | 6.440 | 52,121 | +0.08(+1.26%) |
Apr 18, 2024 | 6.310 | 6.500 | 6.300 | 6.360 | 47,781 | -0.03(-0.47%) |
Apr 17, 2024 | 6.690 | 6.690 | 6.310 | 6.390 | 116,995 | -0.18(-2.74%) |
Apr 16, 2024 | 6.410 | 6.700 | 6.410 | 6.570 | 99,798 | +0.05(+0.77%) |
Apr 15, 2024 | 6.480 | 6.750 | 6.430 | 6.520 | 166,530 | +0.14(+2.19%) |
Apr 12, 2024 | 6.640 | 6.720 | 6.270 | 6.380 | 147,696 | -0.19(-2.82%) |
Apr 11, 2024 | 6.610 | 6.720 | 6.530 | 6.565 | 27,294 | -0.06(-0.98%) |
Apr 10, 2024 | 6.670 | 6.880 | 6.580 | 6.630 | 73,860 | -0.15(-2.21%) |
Apr 09, 2024 | 6.720 | 6.990 | 6.420 | 6.780 | 122,951 | +0.13(+1.95%) |
Apr 08, 2024 | 7.130 | 7.420 | 6.622 | 6.650 | 93,764 | -0.58(-8.02%) |
Apr 05, 2024 | 6.860 | 7.270 | 6.750 | 7.230 | 136,570 | +0.36(+5.24%) |
Apr 04, 2024 | 7.620 | 7.640 | 6.540 | 6.870 | 228,879 | -0.78(-10.20%) |
Apr 03, 2024 | 7.690 | 7.930 | 7.540 | 7.650 | 196,420 | -0.05(-0.65%) |
Apr 02, 2024 | 7.500 | 7.700 | 7.410 | 7.700 | 109,820 | +0.20(+2.67%) |
Apr 01, 2024 | 7.320 | 7.550 | 7.222 | 7.500 | 105,354 | +0.15(+2.04%) |
Mar 28, 2024 | 7.520 | 7.340 | 7.340 | 7.350 | 68,980 | -0.10(-1.34%) |
Mar 27, 2024 | 7.540 | 7.650 | 7.120 | 7.450 | 168,187 | -0.27(-3.50%) |
Mar 26, 2024 | 7.480 | 7.800 | 7.432 | 7.720 | 204,900 | +0.22(+2.93%) |
Mar 25, 2024 | 6.960 | 7.700 | 6.950 | 7.500 | 810,055 | +0.50(+7.14%) |
Mar 22, 2024 | 6.960 | 7.090 | 6.900 | 7.000 | 252,547 | +0.07(+1.01%) |
Mar 21, 2024 | 7.030 | 7.115 | 6.910 | 6.930 | 132,848 | -0.09(-1.28%) |
Mar 20, 2024 | 7.000 | 7.170 | 6.955 | 7.020 | 90,371 | +0.02(+0.29%) |
Mar 19, 2024 | 7.060 | 7.145 | 6.900 | 7.000 | 67,657 | -0.15(-2.10%) |
Mar 18, 2024 | 6.720 | 7.240 | 6.650 | 7.150 | 213,784 | +0.32(+4.69%) |
Mar 15, 2024 | 6.870 | 6.876 | 6.600 | 6.830 | 107,897 | +0.13(+1.94%) |
Mar 14, 2024 | 6.920 | 6.980 | 6.600 | 6.700 | 34,721 | -0.17(-2.47%) |
Mar 13, 2024 | 6.900 | 7.081 | 6.650 | 6.870 | 99,752 | +0.04(+0.59%) |
Mar 12, 2024 | 6.940 | 6.950 | 6.590 | 6.830 | 104,275 | -0.11(-1.59%) |
Mar 11, 2024 | 6.730 | 7.366 | 6.690 | 6.940 | 277,256 | +0.38(+5.79%) |
Mar 08, 2024 | 5.520 | 6.750 | 5.520 | 6.560 | 537,805 | +1.38(+26.64%) |
Mar 07, 2024 | 5.130 | 5.180 | 5.075 | 5.180 | 43,027 | +0.05(+0.97%) |
Mar 06, 2024 | 5.160 | 5.230 | 5.100 | 5.130 | 21,090 | +0.00(+0.00%) |
Mar 05, 2024 | 5.010 | 5.248 | 5.010 | 5.130 | 34,546 | -0.10(-1.91%) |
Mar 04, 2024 | 5.140 | 5.260 | 5.010 | 5.230 | 37,799 | +0.18(+3.56%) |
Mar 01, 2024 | 4.900 | 5.320 | 4.820 | 5.050 | 40,799 | +0.10(+2.02%) |
Feb 29, 2024 | 5.020 | 5.050 | 4.900 | 4.950 | 14,868 | +0.06(+1.23%) |
Feb 28, 2024 | 4.800 | 5.148 | 4.680 | 4.890 | 42,813 | +0.20(+4.26%) |
Feb 27, 2024 | 4.600 | 4.880 | 4.600 | 4.690 | 16,968 | +0.17(+3.76%) |
Feb 26, 2024 | 4.370 | 4.630 | 4.370 | 4.520 | 9,948 | +0.11(+2.61%) |
Feb 23, 2024 | 4.310 | 4.550 | 4.310 | 4.405 | 16,168 | +0.12(+2.68%) |
Feb 22, 2024 | 4.420 | 4.510 | 4.180 | 4.290 | 30,542 | -0.20(-4.45%) |
Feb 21, 2024 | 4.490 | 4.580 | 4.451 | 4.490 | 30,209 | +0.04(+0.90%) |
Feb 20, 2024 | 4.460 | 4.580 | 4.430 | 4.450 | 28,264 | -0.10(-2.20%) |
Feb 16, 2024 | 4.610 | 4.640 | 4.529 | 4.550 | 5,360 | -0.08(-1.73%) |
Feb 15, 2024 | 4.710 | 4.760 | 4.530 | 4.630 | 7,455 | +0.03(+0.65%) |
Feb 14, 2024 | 4.876 | 4.876 | 4.580 | 4.600 | 13,239 | +0.05(+1.10%) |
Feb 13, 2024 | 4.680 | 4.760 | 4.550 | 4.550 | 32,226 | -0.11(-2.36%) |
Feb 12, 2024 | 4.630 | 4.900 | 4.630 | 4.660 | 15,065 | -0.03(-0.64%) |
Feb 09, 2024 | 4.521 | 4.690 | 4.521 | 4.690 | 6,582 | +0.19(+4.22%) |
Feb 08, 2024 | 4.522 | 4.604 | 4.500 | 4.500 | 18,289 | -0.01(-0.22%) |
Feb 07, 2024 | 4.650 | 4.680 | 4.510 | 4.510 | 10,011 | -0.18(-3.84%) |
Feb 06, 2024 | 4.660 | 4.750 | 4.510 | 4.690 | 27,011 | +0.09(+1.96%) |
Feb 05, 2024 | 4.540 | 4.610 | 4.500 | 4.600 | 19,573 | +0.03(+0.66%) |
Feb 02, 2024 | 4.530 | 4.610 | 4.500 | 4.570 | 30,370 | -0.01(-0.22%) |