Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.400 | 7.830 | 7.250 | 7.630 | 1,210,944 | +0.07(+0.93%) |
Apr 29, 2024 | 7.410 | 7.840 | 7.140 | 7.560 | 1,438,183 | +0.21(+2.86%) |
Apr 26, 2024 | 7.340 | 7.680 | 7.290 | 7.350 | 1,268,426 | +0.03(+0.41%) |
Apr 25, 2024 | 6.740 | 7.400 | 6.710 | 7.320 | 1,916,082 | +0.49(+7.17%) |
Apr 24, 2024 | 6.680 | 6.890 | 6.650 | 6.830 | 1,441,949 | +0.15(+2.25%) |
Apr 23, 2024 | 6.390 | 6.765 | 6.320 | 6.680 | 702,786 | +0.27(+4.21%) |
Apr 22, 2024 | 6.420 | 6.660 | 6.310 | 6.410 | 511,100 | +0.02(+0.31%) |
Apr 19, 2024 | 6.490 | 6.590 | 6.230 | 6.390 | 793,712 | -0.13(-1.99%) |
Apr 18, 2024 | 6.640 | 6.825 | 6.510 | 6.520 | 707,733 | -0.19(-2.83%) |
Apr 17, 2024 | 7.310 | 7.590 | 6.700 | 6.710 | 1,153,263 | -0.54(-7.45%) |
Apr 16, 2024 | 6.790 | 7.329 | 6.710 | 7.250 | 840,452 | +0.45(+6.62%) |
Apr 15, 2024 | 6.780 | 6.950 | 6.740 | 6.800 | 839,514 | +0.06(+0.89%) |
Apr 12, 2024 | 6.860 | 6.960 | 6.610 | 6.740 | 785,636 | -0.16(-2.32%) |
Apr 11, 2024 | 6.990 | 7.090 | 6.680 | 6.900 | 625,857 | +0.00(+0.00%) |
Apr 10, 2024 | 6.740 | 7.060 | 6.530 | 6.900 | 1,486,539 | -0.29(-4.03%) |
Apr 09, 2024 | 6.560 | 7.205 | 6.560 | 7.190 | 931,783 | +0.55(+8.28%) |
Apr 08, 2024 | 6.330 | 6.670 | 6.330 | 6.640 | 517,863 | +0.30(+4.73%) |
Apr 05, 2024 | 6.270 | 6.690 | 6.140 | 6.340 | 956,044 | +0.00(+0.00%) |
Apr 04, 2024 | 6.640 | 6.750 | 6.330 | 6.340 | 852,909 | -0.25(-3.79%) |
Apr 03, 2024 | 6.310 | 6.670 | 6.200 | 6.590 | 1,184,463 | +0.21(+3.29%) |
Apr 02, 2024 | 6.210 | 6.550 | 6.140 | 6.380 | 1,035,538 | -0.04(-0.62%) |
Apr 01, 2024 | 6.620 | 6.690 | 6.260 | 6.420 | 1,773,129 | -0.28(-4.18%) |
Mar 28, 2024 | 6.950 | 6.715 | 6.670 | 6.700 | 701,792 | -0.28(-4.01%) |
Mar 27, 2024 | 6.890 | 7.000 | 6.505 | 6.980 | 712,328 | +0.19(+2.80%) |
Mar 26, 2024 | 6.980 | 7.050 | 6.680 | 6.790 | 1,055,104 | -0.04(-0.59%) |
Mar 25, 2024 | 6.720 | 6.970 | 6.670 | 6.830 | 709,939 | +0.10(+1.49%) |
Mar 22, 2024 | 6.830 | 6.910 | 6.620 | 6.730 | 778,600 | -0.14(-2.04%) |
Mar 21, 2024 | 7.240 | 7.340 | 6.850 | 6.870 | 1,837,445 | -0.24(-3.38%) |
Mar 20, 2024 | 6.990 | 7.140 | 6.816 | 7.110 | 1,123,194 | +0.09(+1.28%) |
Mar 19, 2024 | 6.500 | 7.060 | 6.500 | 7.020 | 1,332,523 | +0.42(+6.36%) |
Mar 18, 2024 | 6.290 | 6.700 | 6.180 | 6.600 | 2,042,359 | +0.31(+4.93%) |
Mar 15, 2024 | 5.980 | 6.360 | 5.980 | 6.290 | 3,605,898 | +0.20(+3.28%) |
Mar 14, 2024 | 6.240 | 6.420 | 6.020 | 6.090 | 1,369,311 | -0.16(-2.56%) |
Mar 13, 2024 | 6.200 | 6.348 | 5.990 | 6.250 | 2,377,349 | -0.12(-1.88%) |
Mar 12, 2024 | 6.580 | 6.590 | 6.290 | 6.370 | 1,210,269 | -0.13(-2.00%) |
Mar 11, 2024 | 6.650 | 6.770 | 6.480 | 6.500 | 2,055,583 | -0.21(-3.13%) |
Mar 08, 2024 | 6.070 | 6.820 | 5.960 | 6.710 | 3,061,121 | +0.61(+10.00%) |
Mar 07, 2024 | 6.050 | 6.610 | 5.900 | 6.100 | 14,989,076 | -2.69(-30.60%) |
Mar 06, 2024 | 8.480 | 8.830 | 8.420 | 8.790 | 1,402,938 | +0.49(+5.90%) |
Mar 05, 2024 | 7.840 | 8.400 | 7.720 | 8.300 | 574,880 | +0.31(+3.88%) |
Mar 04, 2024 | 8.410 | 8.450 | 7.910 | 7.990 | 667,040 | -0.25(-3.03%) |
Mar 01, 2024 | 7.760 | 8.280 | 7.700 | 8.240 | 1,080,207 | +0.56(+7.29%) |
Feb 29, 2024 | 8.030 | 8.102 | 7.530 | 7.680 | 1,299,091 | -0.16(-2.04%) |
Feb 28, 2024 | 8.000 | 8.160 | 7.740 | 7.840 | 1,225,726 | -0.31(-3.80%) |
Feb 27, 2024 | 8.110 | 8.300 | 7.950 | 8.150 | 912,191 | +0.10(+1.24%) |
Feb 26, 2024 | 7.680 | 8.100 | 7.615 | 8.050 | 850,112 | +0.31(+4.01%) |
Feb 23, 2024 | 7.980 | 8.075 | 7.580 | 7.740 | 554,019 | -0.25(-3.13%) |
Feb 22, 2024 | 7.360 | 8.050 | 7.360 | 7.990 | 1,074,681 | +0.59(+7.97%) |
Feb 21, 2024 | 7.360 | 7.420 | 7.170 | 7.400 | 593,550 | -0.04(-0.54%) |
Feb 20, 2024 | 7.380 | 7.615 | 7.200 | 7.440 | 690,764 | -0.06(-0.80%) |
Feb 16, 2024 | 7.550 | 7.610 | 7.330 | 7.500 | 908,114 | -0.20(-2.60%) |
Feb 15, 2024 | 7.740 | 7.925 | 7.480 | 7.700 | 1,646,286 | +0.08(+1.05%) |
Feb 14, 2024 | 6.880 | 7.690 | 6.810 | 7.620 | 1,199,936 | +0.94(+14.07%) |
Feb 13, 2024 | 6.980 | 7.170 | 6.520 | 6.680 | 1,134,626 | -0.71(-9.61%) |
Feb 12, 2024 | 6.650 | 7.450 | 6.650 | 7.390 | 1,275,097 | +0.67(+9.97%) |
Feb 09, 2024 | 6.670 | 6.830 | 6.520 | 6.720 | 599,261 | +0.10(+1.51%) |
Feb 08, 2024 | 6.130 | 6.680 | 6.090 | 6.620 | 763,931 | +0.47(+7.64%) |
Feb 07, 2024 | 6.520 | 6.640 | 6.140 | 6.150 | 707,371 | -0.37(-5.67%) |
Feb 06, 2024 | 6.250 | 6.550 | 6.190 | 6.520 | 565,791 | +0.25(+3.99%) |
Feb 05, 2024 | 6.060 | 6.470 | 6.050 | 6.270 | 776,100 | +0.07(+1.13%) |
Feb 02, 2024 | 6.420 | 6.460 | 6.020 | 6.200 | 1,379,224 | -0.39(-5.92%) |