Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.970 | 7.170 | 6.540 | 6.540 | 7,959,704 | -0.04(-0.61%) |
Apr 29, 2024 | 6.550 | 6.710 | 6.505 | 6.580 | 7,099,199 | +0.24(+3.79%) |
Apr 26, 2024 | 6.340 | 6.530 | 6.290 | 6.340 | 2,884,409 | +0.03(+0.48%) |
Apr 25, 2024 | 6.220 | 6.390 | 6.180 | 6.310 | 2,504,129 | +0.04(+0.64%) |
Apr 24, 2024 | 6.200 | 6.305 | 6.110 | 6.270 | 4,117,475 | +0.07(+1.13%) |
Apr 23, 2024 | 6.200 | 6.330 | 6.181 | 6.200 | 2,934,339 | +0.03(+0.49%) |
Apr 22, 2024 | 6.200 | 6.300 | 6.110 | 6.170 | 3,322,727 | +0.02(+0.33%) |
Apr 19, 2024 | 6.200 | 6.280 | 6.102 | 6.150 | 2,534,218 | -0.08(-1.28%) |
Apr 18, 2024 | 6.440 | 6.450 | 6.180 | 6.230 | 4,145,100 | -0.17(-2.66%) |
Apr 17, 2024 | 6.870 | 6.890 | 6.300 | 6.400 | 8,385,554 | -0.49(-7.11%) |
Apr 16, 2024 | 6.830 | 6.910 | 6.770 | 6.890 | 2,128,178 | -0.06(-0.86%) |
Apr 15, 2024 | 7.060 | 7.170 | 6.870 | 6.950 | 2,611,428 | +0.00(+0.00%) |
Apr 12, 2024 | 7.250 | 7.250 | 6.950 | 6.950 | 3,459,822 | -0.32(-4.40%) |
Apr 11, 2024 | 7.190 | 7.340 | 7.190 | 7.270 | 1,399,627 | +0.04(+0.55%) |
Apr 10, 2024 | 7.270 | 7.320 | 7.160 | 7.230 | 2,742,251 | -0.10(-1.36%) |
Apr 09, 2024 | 7.310 | 7.340 | 7.195 | 7.330 | 2,056,347 | +0.24(+3.39%) |
Apr 08, 2024 | 7.060 | 7.145 | 6.960 | 7.090 | 2,033,934 | +0.00(+0.00%) |
Apr 05, 2024 | 7.230 | 7.295 | 7.060 | 7.090 | 2,009,291 | -0.13(-1.80%) |
Apr 04, 2024 | 7.620 | 7.680 | 7.220 | 7.220 | 1,322,438 | -0.34(-4.50%) |
Apr 03, 2024 | 7.210 | 7.590 | 7.210 | 7.560 | 2,689,449 | +0.22(+3.00%) |
Apr 02, 2024 | 7.350 | 7.445 | 7.232 | 7.340 | 1,891,983 | -0.10(-1.34%) |
Apr 01, 2024 | 7.300 | 7.610 | 7.280 | 7.440 | 5,834,179 | +0.23(+3.19%) |
Mar 28, 2024 | 7.300 | 7.205 | 7.200 | 7.210 | 1,719,008 | +0.03(+0.42%) |
Mar 27, 2024 | 7.040 | 7.180 | 7.015 | 7.180 | 1,135,821 | +0.09(+1.27%) |
Mar 26, 2024 | 6.910 | 7.110 | 6.840 | 7.090 | 2,097,933 | +0.25(+3.65%) |
Mar 25, 2024 | 6.850 | 7.010 | 6.820 | 6.840 | 1,356,698 | -0.06(-0.87%) |
Mar 22, 2024 | 6.950 | 7.060 | 6.890 | 6.900 | 1,348,831 | -0.08(-1.15%) |
Mar 21, 2024 | 7.170 | 7.180 | 6.923 | 6.980 | 2,669,660 | -0.12(-1.69%) |
Mar 20, 2024 | 7.020 | 7.120 | 6.980 | 7.100 | 2,962,106 | -0.04(-0.56%) |
Mar 19, 2024 | 7.080 | 7.160 | 6.935 | 7.140 | 2,314,777 | +0.03(+0.42%) |
Mar 18, 2024 | 7.300 | 7.300 | 7.100 | 7.110 | 1,888,747 | -0.09(-1.25%) |
Mar 15, 2024 | 7.320 | 7.400 | 7.185 | 7.200 | 1,951,847 | -0.10(-1.37%) |
Mar 14, 2024 | 7.520 | 7.520 | 7.161 | 7.300 | 5,931,376 | -0.25(-3.31%) |
Mar 13, 2024 | 7.410 | 7.657 | 7.410 | 7.550 | 1,723,156 | +0.05(+0.67%) |
Mar 12, 2024 | 7.490 | 7.650 | 7.360 | 7.500 | 3,280,898 | +0.20(+2.74%) |
Mar 11, 2024 | 7.420 | 7.465 | 7.285 | 7.300 | 2,577,752 | +0.00(+0.00%) |
Mar 08, 2024 | 7.500 | 7.550 | 7.300 | 7.300 | 1,332,123 | -0.21(-2.80%) |
Mar 07, 2024 | 7.290 | 7.530 | 7.290 | 7.510 | 1,797,496 | +0.12(+1.62%) |
Mar 06, 2024 | 7.430 | 7.605 | 7.365 | 7.390 | 2,961,721 | +0.08(+1.09%) |
Mar 05, 2024 | 7.290 | 7.470 | 7.200 | 7.310 | 3,989,014 | -0.02(-0.27%) |
Mar 04, 2024 | 7.200 | 7.525 | 7.030 | 7.330 | 3,484,716 | +0.21(+2.95%) |
Mar 01, 2024 | 7.500 | 7.580 | 6.615 | 7.120 | 10,208,864 | -0.61(-7.89%) |
Feb 29, 2024 | 8.160 | 8.245 | 7.210 | 7.730 | 9,481,582 | -0.53(-6.42%) |
Feb 28, 2024 | 8.150 | 8.410 | 8.100 | 8.260 | 3,809,631 | -0.07(-0.84%) |
Feb 27, 2024 | 8.610 | 8.640 | 8.268 | 8.330 | 4,558,003 | -0.26(-3.03%) |
Feb 26, 2024 | 8.600 | 8.630 | 8.450 | 8.590 | 4,940,617 | +0.00(+0.00%) |
Feb 23, 2024 | 8.180 | 8.860 | 8.140 | 8.590 | 3,297,998 | +0.41(+5.01%) |
Feb 22, 2024 | 8.450 | 8.467 | 8.055 | 8.180 | 1,741,685 | -0.17(-2.04%) |
Feb 21, 2024 | 8.540 | 8.540 | 8.305 | 8.350 | 1,404,201 | -0.07(-0.83%) |
Feb 20, 2024 | 8.830 | 8.830 | 7.955 | 8.420 | 5,382,515 | -0.41(-4.64%) |
Feb 16, 2024 | 9.170 | 9.240 | 8.810 | 8.830 | 4,339,725 | -0.07(-0.79%) |
Feb 15, 2024 | 9.130 | 9.170 | 8.820 | 8.900 | 2,112,727 | -0.28(-3.05%) |
Feb 14, 2024 | 9.280 | 9.385 | 9.100 | 9.180 | 2,005,633 | +0.14(+1.55%) |
Feb 13, 2024 | 8.930 | 9.310 | 8.840 | 9.040 | 3,430,158 | -0.16(-1.74%) |
Feb 12, 2024 | 8.930 | 9.230 | 8.832 | 9.200 | 2,887,867 | +0.33(+3.72%) |
Feb 09, 2024 | 8.780 | 8.930 | 8.610 | 8.870 | 1,579,077 | +0.10(+1.14%) |
Feb 08, 2024 | 8.630 | 9.140 | 8.630 | 8.770 | 2,476,119 | +0.23(+2.69%) |
Feb 07, 2024 | 8.700 | 8.715 | 8.500 | 8.540 | 1,548,108 | -0.22(-2.51%) |
Feb 06, 2024 | 8.510 | 8.885 | 8.410 | 8.760 | 2,399,995 | +0.47(+5.67%) |
Feb 05, 2024 | 7.980 | 8.350 | 7.860 | 8.290 | 2,044,198 | +0.29(+3.62%) |
Feb 02, 2024 | 8.020 | 8.075 | 7.890 | 8.000 | 919,824 | -0.14(-1.72%) |