Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.785 | 6.814 | 6.455 | 6.479 | 154,702 | -0.36(-5.32%) |
Apr 29, 2024 | 6.893 | 6.962 | 6.755 | 6.844 | 137,109 | +0.01(+0.14%) |
Apr 26, 2024 | 6.785 | 6.942 | 6.785 | 6.834 | 147,070 | +0.09(+1.31%) |
Apr 25, 2024 | 6.785 | 6.804 | 6.666 | 6.745 | 104,066 | -0.12(-1.72%) |
Apr 24, 2024 | 6.450 | 6.952 | 6.401 | 6.863 | 273,265 | +0.34(+5.29%) |
Apr 23, 2024 | 6.568 | 6.696 | 6.519 | 6.519 | 93,942 | -0.06(-0.90%) |
Apr 22, 2024 | 6.568 | 6.676 | 6.499 | 6.578 | 96,098 | +0.01(+0.15%) |
Apr 19, 2024 | 6.637 | 6.725 | 6.479 | 6.568 | 219,320 | -0.12(-1.77%) |
Apr 18, 2024 | 6.538 | 6.686 | 6.391 | 6.686 | 254,678 | +0.19(+2.88%) |
Apr 17, 2024 | 6.735 | 6.834 | 6.489 | 6.499 | 128,237 | -0.22(-3.23%) |
Apr 16, 2024 | 6.706 | 6.883 | 6.657 | 6.716 | 262,778 | +0.00(+0.00%) |
Apr 15, 2024 | 6.844 | 6.893 | 6.588 | 6.716 | 201,838 | -0.08(-1.16%) |
Apr 12, 2024 | 6.647 | 6.853 | 6.597 | 6.794 | 244,456 | +0.20(+2.99%) |
Apr 11, 2024 | 6.794 | 6.962 | 6.558 | 6.597 | 320,195 | -0.21(-3.04%) |
Apr 10, 2024 | 6.696 | 6.804 | 6.509 | 6.804 | 251,319 | -0.02(-0.29%) |
Apr 09, 2024 | 6.450 | 6.853 | 6.450 | 6.824 | 279,775 | +0.39(+6.13%) |
Apr 08, 2024 | 6.489 | 6.617 | 6.420 | 6.430 | 173,569 | -0.02(-0.31%) |
Apr 05, 2024 | 6.401 | 6.450 | 6.272 | 6.450 | 172,922 | +0.00(+0.00%) |
Apr 04, 2024 | 6.489 | 6.696 | 6.430 | 6.450 | 372,653 | +0.11(+1.71%) |
Apr 03, 2024 | 6.253 | 6.469 | 6.253 | 6.341 | 177,515 | +0.09(+1.42%) |
Apr 02, 2024 | 6.499 | 6.529 | 6.213 | 6.253 | 195,115 | -0.32(-4.80%) |
Apr 01, 2024 | 6.755 | 6.789 | 6.568 | 6.568 | 234,518 | -0.18(-2.63%) |
Mar 28, 2024 | 6.716 | 6.972 | 6.716 | 6.745 | 410,063 | +0.05(+0.74%) |
Mar 27, 2024 | 6.597 | 6.834 | 6.597 | 6.696 | 437,276 | +0.20(+3.03%) |
Mar 26, 2024 | 6.272 | 6.617 | 6.263 | 6.499 | 395,116 | +0.29(+4.60%) |
Mar 25, 2024 | 6.420 | 6.509 | 6.213 | 6.213 | 234,239 | -0.25(-3.81%) |
Mar 22, 2024 | 6.548 | 6.647 | 6.391 | 6.460 | 305,519 | -0.14(-2.09%) |
Mar 21, 2024 | 6.420 | 6.735 | 6.405 | 6.597 | 459,067 | +0.20(+3.08%) |
Mar 20, 2024 | 6.272 | 6.460 | 6.208 | 6.401 | 232,019 | +0.16(+2.52%) |
Mar 19, 2024 | 6.154 | 6.282 | 6.115 | 6.243 | 633,926 | +0.06(+0.96%) |
Mar 18, 2024 | 6.243 | 6.263 | 6.125 | 6.184 | 287,604 | -0.07(-1.10%) |
Mar 15, 2024 | 6.223 | 6.292 | 6.085 | 6.253 | 602,325 | -0.05(-0.78%) |
Mar 14, 2024 | 6.627 | 6.627 | 6.194 | 6.302 | 540,830 | -0.34(-5.19%) |
Mar 13, 2024 | 6.666 | 6.785 | 6.401 | 6.647 | 490,808 | +0.00(+0.00%) |
Mar 12, 2024 | 6.548 | 6.735 | 6.479 | 6.647 | 301,722 | +0.11(+1.66%) |
Mar 11, 2024 | 6.735 | 6.817 | 6.538 | 6.538 | 468,274 | -0.19(-2.78%) |
Mar 08, 2024 | 6.735 | 6.794 | 6.568 | 6.725 | 566,715 | +0.07(+1.04%) |
Mar 07, 2024 | 6.853 | 6.942 | 6.647 | 6.657 | 321,162 | -0.17(-2.45%) |
Mar 06, 2024 | 6.951 | 7.048 | 6.824 | 6.824 | 230,402 | -0.10(-1.41%) |
Mar 05, 2024 | 6.843 | 7.194 | 6.843 | 6.921 | 195,030 | +0.04(+0.57%) |
Mar 04, 2024 | 7.292 | 7.399 | 6.882 | 6.882 | 365,428 | -0.39(-5.36%) |
Mar 01, 2024 | 7.243 | 7.311 | 6.902 | 7.272 | 419,325 | -0.04(-0.53%) |
Feb 29, 2024 | 7.224 | 7.428 | 7.214 | 7.311 | 326,939 | +0.10(+1.35%) |
Feb 28, 2024 | 6.795 | 7.302 | 6.765 | 7.214 | 325,732 | +0.33(+4.82%) |
Feb 27, 2024 | 6.736 | 6.931 | 6.531 | 6.882 | 442,748 | +0.22(+3.37%) |
Feb 26, 2024 | 7.077 | 7.077 | 6.644 | 6.658 | 629,088 | -0.42(-5.92%) |
Feb 23, 2024 | 7.087 | 7.251 | 6.746 | 7.077 | 576,490 | -0.08(-1.09%) |
Feb 22, 2024 | 8.296 | 8.296 | 6.668 | 7.155 | 1,349,251 | -1.35(-15.83%) |
Feb 21, 2024 | 8.637 | 8.637 | 8.462 | 8.501 | 107,241 | -0.11(-1.25%) |
Feb 20, 2024 | 8.549 | 8.788 | 8.491 | 8.608 | 209,158 | -0.01(-0.11%) |
Feb 16, 2024 | 8.618 | 8.715 | 8.549 | 8.618 | 125,621 | +0.00(+0.00%) |
Feb 15, 2024 | 8.384 | 8.642 | 8.315 | 8.618 | 807,413 | +0.24(+2.91%) |
Feb 14, 2024 | 8.510 | 8.681 | 8.345 | 8.374 | 230,338 | +0.00(+0.00%) |
Feb 13, 2024 | 8.696 | 8.696 | 8.208 | 8.374 | 553,301 | -0.55(-6.12%) |
Feb 12, 2024 | 8.959 | 9.139 | 8.900 | 8.920 | 156,211 | -0.04(-0.44%) |
Feb 09, 2024 | 9.173 | 9.231 | 8.959 | 8.959 | 190,728 | -0.17(-1.82%) |
Feb 08, 2024 | 9.368 | 9.573 | 9.095 | 9.125 | 171,672 | -0.28(-3.01%) |
Feb 07, 2024 | 9.134 | 9.456 | 9.017 | 9.407 | 246,955 | +0.27(+2.99%) |
Feb 06, 2024 | 9.310 | 9.378 | 9.125 | 9.134 | 120,654 | -0.13(-1.37%) |
Feb 05, 2024 | 9.290 | 9.432 | 9.105 | 9.261 | 377,871 | -0.12(-1.25%) |
Feb 02, 2024 | 9.563 | 9.563 | 9.359 | 9.378 | 172,723 | -0.23(-2.43%) |