Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.150 | 8.345 | 8.060 | 8.170 | 1,928,070 | -0.39(-4.56%) |
Apr 29, 2024 | 8.500 | 8.560 | 8.280 | 8.560 | 1,760,308 | +0.03(+0.35%) |
Apr 26, 2024 | 8.620 | 8.650 | 8.330 | 8.530 | 1,448,641 | +0.02(+0.24%) |
Apr 25, 2024 | 8.200 | 8.510 | 8.085 | 8.510 | 2,068,235 | +0.36(+4.42%) |
Apr 24, 2024 | 7.810 | 8.180 | 7.800 | 8.150 | 1,796,455 | +0.31(+3.95%) |
Apr 23, 2024 | 7.400 | 7.855 | 7.330 | 7.840 | 1,478,624 | +0.35(+4.67%) |
Apr 22, 2024 | 7.620 | 7.745 | 7.447 | 7.490 | 1,783,457 | -0.41(-5.19%) |
Apr 19, 2024 | 7.580 | 7.920 | 7.540 | 7.900 | 2,100,359 | +0.33(+4.36%) |
Apr 18, 2024 | 7.270 | 7.600 | 7.260 | 7.570 | 2,317,508 | +0.43(+6.02%) |
Apr 17, 2024 | 7.050 | 7.200 | 6.980 | 7.140 | 1,564,319 | +0.19(+2.73%) |
Apr 16, 2024 | 6.970 | 7.030 | 6.850 | 6.950 | 1,293,465 | -0.11(-1.56%) |
Apr 15, 2024 | 7.240 | 7.330 | 6.960 | 7.060 | 1,774,014 | -0.15(-2.08%) |
Apr 12, 2024 | 7.560 | 7.690 | 7.120 | 7.210 | 3,190,841 | -0.10(-1.37%) |
Apr 11, 2024 | 7.310 | 7.370 | 7.090 | 7.310 | 998,660 | +0.06(+0.83%) |
Apr 10, 2024 | 7.380 | 7.490 | 7.220 | 7.250 | 1,911,898 | -0.31(-4.10%) |
Apr 09, 2024 | 7.350 | 7.630 | 7.350 | 7.560 | 2,444,730 | +0.36(+5.00%) |
Apr 08, 2024 | 7.340 | 7.340 | 7.030 | 7.200 | 2,063,365 | +0.03(+0.42%) |
Apr 05, 2024 | 7.050 | 7.350 | 6.772 | 7.170 | 2,558,314 | +0.26(+3.76%) |
Apr 04, 2024 | 7.080 | 7.190 | 6.880 | 6.910 | 2,912,446 | -0.18(-2.54%) |
Apr 03, 2024 | 6.870 | 7.125 | 6.860 | 7.090 | 4,482,294 | +0.26(+3.81%) |
Apr 02, 2024 | 6.850 | 6.970 | 6.705 | 6.830 | 2,742,888 | +0.02(+0.29%) |
Apr 01, 2024 | 6.820 | 6.885 | 6.690 | 6.810 | 1,730,345 | +0.15(+2.25%) |
Mar 28, 2024 | 6.660 | 6.789 | 6.510 | 6.660 | 1,668,213 | +0.08(+1.22%) |
Mar 27, 2024 | 6.450 | 6.610 | 6.450 | 6.580 | 989,507 | +0.15(+2.33%) |
Mar 26, 2024 | 6.680 | 6.720 | 6.420 | 6.430 | 1,141,315 | -0.18(-2.72%) |
Mar 25, 2024 | 6.600 | 6.750 | 6.570 | 6.610 | 896,008 | +0.03(+0.46%) |
Mar 22, 2024 | 6.630 | 6.730 | 6.515 | 6.580 | 778,521 | -0.06(-0.90%) |
Mar 21, 2024 | 7.000 | 7.000 | 6.640 | 6.640 | 1,354,518 | -0.27(-3.91%) |
Mar 20, 2024 | 6.370 | 6.960 | 6.340 | 6.910 | 1,448,251 | +0.47(+7.30%) |
Mar 19, 2024 | 6.560 | 6.570 | 6.360 | 6.440 | 1,294,072 | -0.15(-2.28%) |
Mar 18, 2024 | 6.740 | 6.740 | 6.480 | 6.590 | 1,559,220 | -0.13(-1.93%) |
Mar 15, 2024 | 6.300 | 6.740 | 6.270 | 6.720 | 2,706,619 | +0.42(+6.67%) |
Mar 14, 2024 | 6.430 | 6.510 | 6.260 | 6.300 | 1,693,638 | -0.18(-2.78%) |
Mar 13, 2024 | 6.210 | 6.580 | 6.140 | 6.480 | 2,459,107 | +0.34(+5.54%) |
Mar 12, 2024 | 6.120 | 6.160 | 5.920 | 6.140 | 2,406,130 | +0.04(+0.66%) |
Mar 11, 2024 | 5.740 | 6.690 | 5.690 | 6.100 | 6,671,397 | +0.53(+9.52%) |
Mar 08, 2024 | 5.660 | 5.690 | 5.380 | 5.570 | 2,368,124 | -0.02(-0.36%) |
Mar 07, 2024 | 5.650 | 5.650 | 5.380 | 5.590 | 2,464,268 | -0.04(-0.71%) |
Mar 06, 2024 | 5.500 | 5.660 | 5.500 | 5.630 | 1,729,606 | +0.17(+3.11%) |
Mar 05, 2024 | 5.500 | 5.510 | 5.360 | 5.460 | 2,118,613 | +0.08(+1.49%) |
Mar 04, 2024 | 5.300 | 5.425 | 5.280 | 5.380 | 1,484,254 | +0.16(+3.07%) |
Mar 01, 2024 | 5.080 | 5.280 | 5.030 | 5.220 | 1,390,408 | +0.17(+3.37%) |
Feb 29, 2024 | 5.180 | 5.225 | 5.020 | 5.050 | 902,253 | +0.07(+1.41%) |
Feb 28, 2024 | 5.030 | 5.115 | 4.970 | 4.980 | 693,752 | -0.04(-0.80%) |
Feb 27, 2024 | 5.100 | 5.120 | 5.000 | 5.020 | 901,665 | -0.06(-1.18%) |
Feb 26, 2024 | 5.110 | 5.130 | 5.010 | 5.080 | 715,638 | -0.09(-1.74%) |
Feb 23, 2024 | 5.050 | 5.210 | 4.830 | 5.170 | 1,084,003 | +0.13(+2.58%) |
Feb 22, 2024 | 5.190 | 5.220 | 5.040 | 5.040 | 800,053 | -0.10(-1.95%) |
Feb 21, 2024 | 5.170 | 5.180 | 5.100 | 5.140 | 859,572 | +0.00(+0.00%) |
Feb 20, 2024 | 5.210 | 5.260 | 5.100 | 5.140 | 544,020 | -0.11(-2.10%) |
Feb 16, 2024 | 5.150 | 5.315 | 5.105 | 5.250 | 900,180 | +0.06(+1.16%) |
Feb 15, 2024 | 5.180 | 5.360 | 5.143 | 5.190 | 961,681 | +0.06(+1.17%) |
Feb 14, 2024 | 5.120 | 5.200 | 5.065 | 5.130 | 734,204 | +0.04(+0.79%) |
Feb 13, 2024 | 5.500 | 5.500 | 5.080 | 5.090 | 2,042,015 | -0.55(-9.75%) |
Feb 12, 2024 | 5.540 | 5.700 | 5.520 | 5.640 | 817,194 | +0.11(+1.99%) |
Feb 09, 2024 | 5.530 | 5.605 | 5.470 | 5.530 | 941,023 | +0.00(+0.00%) |
Feb 08, 2024 | 5.540 | 5.560 | 5.480 | 5.530 | 681,321 | -0.01(-0.18%) |
Feb 07, 2024 | 5.620 | 5.670 | 5.530 | 5.540 | 773,467 | -0.08(-1.42%) |
Feb 06, 2024 | 5.440 | 5.650 | 5.415 | 5.620 | 812,512 | +0.20(+3.69%) |
Feb 05, 2024 | 5.430 | 5.445 | 5.340 | 5.420 | 817,380 | -0.10(-1.81%) |
Feb 02, 2024 | 5.490 | 5.560 | 5.360 | 5.520 | 1,445,833 | -0.10(-1.78%) |