Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.245 | 7.245 | 7.245 | 7.245 | 341 | -0.00(-0.07%) |
Apr 29, 2024 | 7.170 | 7.280 | 7.170 | 7.250 | 1,912 | +0.20(+2.90%) |
Apr 26, 2024 | 7.030 | 7.067 | 7.030 | 7.046 | 892 | +0.13(+1.82%) |
Apr 25, 2024 | 6.865 | 6.920 | 6.860 | 6.920 | 4,115 | -0.23(-3.22%) |
Apr 23, 2024 | 7.150 | 14 | +0.04(+0.56%) | |||
Apr 22, 2024 | 7.040 | 7.110 | 7.040 | 7.110 | 1,700 | +0.16(+2.23%) |
Apr 19, 2024 | 6.955 | 6.955 | 6.955 | 6.955 | 175 | +0.04(+0.51%) |
Apr 18, 2024 | 6.930 | 6.952 | 6.920 | 6.920 | 4,106 | -0.11(-1.62%) |
Apr 17, 2024 | 7.034 | 7.034 | 7.020 | 7.034 | 722 | -0.11(-1.49%) |
Apr 16, 2024 | 7.100 | 7.165 | 7.100 | 7.141 | 2,193 | -0.10(-1.44%) |
Apr 15, 2024 | 7.255 | 7.255 | 7.221 | 7.245 | 7,251 | -0.02(-0.34%) |
Apr 11, 2024 | 7.270 | 145 | +0.09(+1.28%) | |||
Apr 10, 2024 | 7.180 | 7.186 | 7.150 | 7.178 | 582 | -0.10(-1.40%) |
Apr 09, 2024 | 7.280 | 7.280 | 7.280 | 7.280 | 497 | +0.04(+0.48%) |
Apr 08, 2024 | 7.245 | 7.245 | 7.245 | 7.245 | 461 | -0.14(-1.91%) |
Apr 05, 2024 | 7.350 | 7.386 | 7.350 | 7.386 | 2,178 | -0.06(-0.86%) |
Apr 04, 2024 | 7.555 | 7.555 | 7.450 | 7.450 | 13,395 | -0.38(-4.85%) |
Apr 03, 2024 | 7.780 | 7.845 | 7.780 | 7.830 | 3,810 | +0.07(+0.84%) |
Apr 02, 2024 | 7.670 | 7.765 | 7.670 | 7.765 | 60,631 | +0.38(+5.19%) |
Apr 01, 2024 | 6.930 | 7.500 | 6.930 | 7.382 | 3,060 | -0.05(-0.64%) |
Mar 28, 2024 | 7.310 | 7.450 | 7.310 | 7.430 | 1,189 | -0.03(-0.36%) |
Mar 27, 2024 | 7.415 | 7.457 | 7.415 | 7.457 | 1,363 | +0.00(+0.03%) |
Mar 26, 2024 | 7.380 | 7.455 | 7.370 | 7.455 | 5,166 | +0.06(+0.81%) |
Mar 25, 2024 | 7.480 | 7.480 | 7.395 | 7.395 | 890 | -0.16(-2.05%) |
Mar 22, 2024 | 7.470 | 7.550 | 7.400 | 7.550 | 6,179 | -0.10(-1.31%) |
Mar 21, 2024 | 7.650 | 7.685 | 7.650 | 7.650 | 4,107 | +0.04(+0.53%) |
Mar 20, 2024 | 7.530 | 7.610 | 7.530 | 7.610 | 1,370 | -0.02(-0.33%) |
Mar 19, 2024 | 7.580 | 7.635 | 7.580 | 7.635 | 1,252 | +0.04(+0.59%) |
Mar 18, 2024 | 7.704 | 7.704 | 7.590 | 7.590 | 1,927 | -0.28(-3.57%) |
Mar 14, 2024 | 7.871 | 157 | -0.23(-2.83%) | |||
Mar 13, 2024 | 7.992 | 8.110 | 7.992 | 8.100 | 21,226 | -0.05(-0.62%) |
Mar 12, 2024 | 8.200 | 8.200 | 8.105 | 8.151 | 796 | +0.03(+0.38%) |
Mar 11, 2024 | 8.120 | 8.125 | 8.110 | 8.120 | 1,878 | -0.28(-3.33%) |
Mar 08, 2024 | 8.547 | 8.547 | 8.398 | 8.400 | 4,905 | +0.22(+2.75%) |
Mar 07, 2024 | 8.205 | 8.205 | 8.161 | 8.175 | 12,569 | +0.50(+6.47%) |
Mar 06, 2024 | 7.700 | 7.700 | 7.660 | 7.678 | 1,669 | +0.34(+4.68%) |
Mar 04, 2024 | 7.335 | 103 | -0.09(-1.25%) | |||
Mar 01, 2024 | 7.428 | 7.428 | 7.428 | 7.428 | 1,019 | -0.07(-0.96%) |
Feb 29, 2024 | 7.551 | 7.551 | 7.500 | 7.500 | 1,397 | -0.30(-3.85%) |
Feb 28, 2024 | 7.731 | 7.800 | 7.731 | 7.800 | 1,249 | -0.25(-3.13%) |
Feb 27, 2024 | 8.050 | 8.052 | 7.990 | 8.052 | 2,849 | -0.48(-5.60%) |
Feb 26, 2024 | 8.570 | 8.605 | 8.520 | 8.530 | 10,296 | +0.11(+1.28%) |
Feb 23, 2024 | 8.390 | 8.460 | 8.390 | 8.422 | 4,113 | +0.02(+0.26%) |
Feb 22, 2024 | 8.272 | 8.400 | 8.272 | 8.400 | 1,100 | +0.36(+4.48%) |
Feb 21, 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 315 | -0.24(-2.85%) |
Feb 20, 2024 | 8.270 | 8.310 | 8.250 | 8.276 | 24,829 | +0.59(+7.62%) |
Feb 16, 2024 | 7.725 | 7.725 | 7.670 | 7.690 | 6,325 | -0.02(-0.26%) |
Feb 15, 2024 | 7.670 | 7.760 | 7.660 | 7.710 | 22,480 | +0.26(+3.50%) |
Feb 14, 2024 | 7.280 | 7.449 | 7.280 | 7.449 | 21,915 | +0.10(+1.35%) |
Feb 13, 2024 | 7.380 | 7.380 | 7.350 | 7.350 | 623 | -0.35(-4.48%) |
Feb 12, 2024 | 7.680 | 7.728 | 7.680 | 7.695 | 13,102 | +0.16(+2.08%) |
Feb 09, 2024 | 7.500 | 7.545 | 7.440 | 7.538 | 2,771 | +0.03(+0.37%) |
Feb 08, 2024 | 7.520 | 7.520 | 7.500 | 7.510 | 1,030 | +0.02(+0.33%) |
Feb 07, 2024 | 7.540 | 7.540 | 7.480 | 7.486 | 5,520 | -0.00(-0.05%) |
Feb 06, 2024 | 7.370 | 7.492 | 7.370 | 7.490 | 1,780 | +0.06(+0.81%) |
Feb 05, 2024 | 7.360 | 7.440 | 7.360 | 7.430 | 5,138 | +0.02(+0.27%) |
Feb 02, 2024 | 7.400 | 7.440 | 7.380 | 7.410 | 3,514 | -0.04(-0.54%) |