Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.152 | 7.171 | 6.889 | 7.025 | 56,603 | -0.09(-1.23%) |
Apr 29, 2024 | 6.947 | 7.142 | 6.881 | 7.113 | 49,740 | +0.32(+4.73%) |
Apr 26, 2024 | 7.142 | 7.278 | 6.723 | 6.791 | 77,957 | -0.35(-4.91%) |
Apr 25, 2024 | 6.704 | 7.259 | 6.626 | 7.142 | 139,212 | +0.52(+7.79%) |
Apr 24, 2024 | 6.752 | 6.757 | 6.577 | 6.626 | 81,596 | -0.08(-1.16%) |
Apr 23, 2024 | 6.762 | 6.762 | 6.421 | 6.704 | 61,766 | +0.04(+0.58%) |
Apr 22, 2024 | 6.850 | 6.850 | 6.528 | 6.665 | 27,459 | -0.01(-0.15%) |
Apr 19, 2024 | 6.743 | 7.025 | 6.645 | 6.674 | 91,907 | +0.03(+0.44%) |
Apr 18, 2024 | 6.713 | 6.801 | 6.577 | 6.645 | 23,937 | -0.04(-0.58%) |
Apr 17, 2024 | 6.801 | 6.889 | 6.626 | 6.684 | 41,005 | +0.01(+0.15%) |
Apr 16, 2024 | 6.528 | 6.947 | 6.392 | 6.674 | 62,108 | +0.39(+6.20%) |
Apr 15, 2024 | 7.015 | 7.083 | 6.051 | 6.285 | 156,129 | -0.68(-9.79%) |
Apr 12, 2024 | 6.898 | 7.162 | 6.898 | 6.967 | 67,436 | +0.06(+0.84%) |
Apr 11, 2024 | 7.113 | 7.200 | 6.830 | 6.908 | 74,635 | -0.09(-1.25%) |
Apr 10, 2024 | 7.201 | 7.201 | 6.937 | 6.996 | 58,947 | -0.20(-2.84%) |
Apr 09, 2024 | 7.317 | 7.317 | 7.093 | 7.201 | 65,651 | +0.08(+1.09%) |
Apr 08, 2024 | 6.908 | 7.123 | 6.869 | 7.123 | 73,521 | +0.29(+4.28%) |
Apr 05, 2024 | 6.665 | 7.006 | 6.577 | 6.830 | 106,094 | +0.32(+4.94%) |
Apr 04, 2024 | 6.918 | 6.918 | 6.363 | 6.509 | 64,262 | -0.27(-4.02%) |
Apr 03, 2024 | 6.421 | 6.957 | 6.265 | 6.782 | 144,754 | +0.53(+8.41%) |
Apr 02, 2024 | 6.246 | 6.656 | 6.158 | 6.255 | 92,534 | -0.07(-1.08%) |
Apr 01, 2024 | 5.846 | 6.324 | 5.846 | 6.324 | 108,438 | +0.53(+9.08%) |
Mar 28, 2024 | 5.690 | 5.887 | 5.666 | 5.797 | 68,212 | +0.11(+1.88%) |
Mar 27, 2024 | 5.836 | 5.836 | 5.612 | 5.690 | 60,423 | -0.13(-2.18%) |
Mar 26, 2024 | 5.651 | 5.846 | 5.554 | 5.817 | 92,482 | +0.33(+6.04%) |
Mar 25, 2024 | 5.330 | 5.681 | 5.320 | 5.486 | 100,960 | +0.18(+3.30%) |
Mar 22, 2024 | 5.213 | 5.437 | 5.184 | 5.310 | 71,027 | +0.19(+3.61%) |
Mar 21, 2024 | 5.223 | 5.339 | 5.115 | 5.125 | 70,091 | -0.16(-2.95%) |
Mar 20, 2024 | 5.213 | 5.310 | 5.213 | 5.281 | 21,144 | +0.07(+1.31%) |
Mar 19, 2024 | 5.145 | 5.271 | 5.145 | 5.213 | 40,123 | +0.02(+0.38%) |
Mar 18, 2024 | 5.271 | 5.281 | 5.115 | 5.193 | 59,127 | -0.06(-1.11%) |
Mar 15, 2024 | 5.193 | 5.193 | 5.183 | 5.252 | 32,232 | +0.01(+0.19%) |
Mar 14, 2024 | 5.291 | 5.297 | 5.184 | 5.242 | 36,674 | -0.05(-0.92%) |
Mar 13, 2024 | 5.213 | 5.343 | 5.213 | 5.291 | 27,153 | +0.06(+1.12%) |
Mar 12, 2024 | 5.242 | 5.310 | 5.203 | 5.232 | 34,384 | -0.06(-1.10%) |
Mar 11, 2024 | 5.184 | 5.349 | 5.184 | 5.291 | 26,864 | +0.14(+2.65%) |
Mar 08, 2024 | 5.447 | 5.447 | 5.125 | 5.154 | 66,275 | -0.21(-3.99%) |
Mar 07, 2024 | 5.291 | 5.447 | 5.271 | 5.369 | 22,046 | +0.01(+0.18%) |
Mar 06, 2024 | 5.310 | 5.520 | 5.262 | 5.359 | 64,732 | +0.16(+3.00%) |
Mar 05, 2024 | 5.164 | 5.280 | 5.164 | 5.203 | 41,321 | +0.03(+0.56%) |
Mar 04, 2024 | 5.408 | 5.447 | 5.106 | 5.174 | 70,017 | -0.24(-4.50%) |
Mar 01, 2024 | 5.223 | 5.486 | 5.223 | 5.417 | 40,636 | +0.19(+3.73%) |
Feb 29, 2024 | 5.067 | 5.310 | 5.067 | 5.223 | 67,369 | -0.14(-2.55%) |
Feb 28, 2024 | 5.554 | 5.642 | 5.298 | 5.359 | 43,717 | -0.10(-1.79%) |
Feb 27, 2024 | 5.359 | 5.476 | 5.359 | 5.456 | 29,562 | +0.07(+1.27%) |
Feb 26, 2024 | 5.067 | 5.447 | 5.067 | 5.388 | 62,464 | +0.27(+5.33%) |
Feb 23, 2024 | 5.106 | 5.164 | 4.969 | 5.115 | 44,792 | -0.01(-0.19%) |
Feb 22, 2024 | 5.359 | 5.427 | 5.049 | 5.125 | 92,347 | -0.24(-4.54%) |
Feb 21, 2024 | 5.622 | 5.651 | 5.359 | 5.369 | 48,337 | -0.22(-4.01%) |
Feb 20, 2024 | 5.846 | 5.854 | 5.593 | 5.593 | 100,564 | -0.24(-4.17%) |
Feb 16, 2024 | 5.700 | 5.953 | 5.554 | 5.836 | 104,748 | +0.19(+3.45%) |
Feb 15, 2024 | 6.119 | 6.138 | 5.456 | 5.642 | 116,430 | -0.34(-5.70%) |
Feb 14, 2024 | 5.557 | 6.012 | 5.557 | 5.983 | 208,214 | +0.48(+8.79%) |
Feb 13, 2024 | 4.929 | 5.567 | 4.881 | 5.499 | 207,785 | +0.58(+11.79%) |
Feb 12, 2024 | 4.687 | 4.958 | 4.687 | 4.919 | 86,195 | +0.20(+4.30%) |
Feb 09, 2024 | 4.784 | 4.807 | 4.697 | 4.716 | 96,588 | -0.09(-1.81%) |
Feb 08, 2024 | 4.832 | 4.842 | 4.755 | 4.803 | 47,456 | -0.01(-0.20%) |
Feb 07, 2024 | 4.823 | 4.919 | 4.794 | 4.813 | 37,263 | -0.03(-0.60%) |
Feb 06, 2024 | 4.803 | 4.919 | 4.794 | 4.842 | 81,214 | +0.01(+0.20%) |
Feb 05, 2024 | 4.832 | 4.910 | 4.774 | 4.832 | 72,839 | +0.01(+0.20%) |
Feb 02, 2024 | 4.832 | 4.927 | 4.794 | 4.823 | 95,472 | +0.01(+0.20%) |