Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.240 | 6.480 | 6.120 | 6.220 | 1,021,398 | -0.12(-1.89%) |
Apr 29, 2024 | 6.070 | 6.370 | 6.070 | 6.340 | 926,159 | +0.31(+5.14%) |
Apr 26, 2024 | 5.610 | 6.070 | 5.530 | 6.030 | 692,662 | +0.43(+7.68%) |
Apr 25, 2024 | 5.950 | 5.950 | 5.550 | 5.600 | 699,349 | -0.43(-7.13%) |
Apr 24, 2024 | 5.700 | 6.060 | 5.570 | 6.030 | 781,584 | +0.43(+7.68%) |
Apr 23, 2024 | 5.510 | 5.690 | 5.445 | 5.600 | 493,212 | +0.04(+0.72%) |
Apr 22, 2024 | 5.640 | 5.840 | 5.490 | 5.560 | 601,349 | -0.02(-0.36%) |
Apr 19, 2024 | 5.650 | 5.680 | 5.510 | 5.580 | 563,701 | -0.12(-2.02%) |
Apr 18, 2024 | 5.610 | 5.810 | 5.535 | 5.695 | 465,587 | +0.07(+1.24%) |
Apr 17, 2024 | 5.560 | 5.730 | 5.515 | 5.625 | 585,287 | +0.09(+1.72%) |
Apr 16, 2024 | 5.610 | 5.670 | 5.510 | 5.530 | 516,814 | -0.14(-2.47%) |
Apr 15, 2024 | 6.110 | 6.115 | 5.640 | 5.670 | 1,080,689 | -0.42(-6.90%) |
Apr 12, 2024 | 6.330 | 6.380 | 5.990 | 6.090 | 370,935 | -0.31(-4.84%) |
Apr 11, 2024 | 6.320 | 6.410 | 6.210 | 6.400 | 461,596 | +0.17(+2.73%) |
Apr 10, 2024 | 6.270 | 6.420 | 6.060 | 6.230 | 1,066,057 | -0.45(-6.74%) |
Apr 09, 2024 | 6.610 | 6.895 | 6.550 | 6.680 | 863,845 | +0.08(+1.21%) |
Apr 08, 2024 | 6.670 | 6.720 | 6.530 | 6.600 | 517,960 | +0.02(+0.30%) |
Apr 05, 2024 | 6.590 | 6.740 | 6.520 | 6.580 | 676,692 | -0.09(-1.35%) |
Apr 04, 2024 | 6.790 | 6.950 | 6.650 | 6.670 | 464,049 | -0.02(-0.30%) |
Apr 03, 2024 | 6.900 | 6.910 | 6.660 | 6.690 | 457,007 | -0.27(-3.88%) |
Apr 02, 2024 | 7.200 | 7.270 | 6.910 | 6.960 | 664,873 | -0.32(-4.40%) |
Apr 01, 2024 | 7.570 | 7.570 | 7.270 | 7.280 | 321,599 | -0.25(-3.32%) |
Mar 28, 2024 | 7.470 | 7.740 | 7.466 | 7.530 | 539,921 | +0.09(+1.21%) |
Mar 27, 2024 | 7.590 | 7.590 | 7.400 | 7.440 | 482,749 | -0.05(-0.67%) |
Mar 26, 2024 | 7.570 | 7.620 | 7.440 | 7.490 | 427,338 | +0.02(+0.27%) |
Mar 25, 2024 | 7.810 | 7.951 | 7.460 | 7.470 | 378,723 | -0.34(-4.35%) |
Mar 22, 2024 | 8.080 | 8.110 | 7.810 | 7.810 | 595,455 | -0.30(-3.70%) |
Mar 21, 2024 | 8.100 | 8.230 | 7.950 | 8.110 | 689,301 | +0.06(+0.75%) |
Mar 20, 2024 | 7.880 | 8.120 | 7.715 | 8.050 | 403,969 | +0.13(+1.64%) |
Mar 19, 2024 | 7.600 | 8.020 | 7.600 | 7.920 | 609,688 | +0.31(+4.07%) |
Mar 18, 2024 | 7.820 | 7.890 | 7.600 | 7.610 | 660,737 | -0.21(-2.69%) |
Mar 15, 2024 | 7.780 | 8.050 | 7.670 | 7.820 | 761,777 | +0.02(+0.26%) |
Mar 14, 2024 | 8.100 | 8.100 | 7.770 | 7.800 | 675,614 | -0.34(-4.18%) |
Mar 13, 2024 | 8.110 | 8.300 | 8.030 | 8.140 | 551,269 | -0.01(-0.12%) |
Mar 12, 2024 | 8.530 | 8.540 | 8.140 | 8.150 | 376,367 | -0.43(-5.01%) |
Mar 11, 2024 | 8.670 | 8.800 | 8.530 | 8.580 | 416,191 | -0.16(-1.83%) |
Mar 08, 2024 | 9.000 | 9.200 | 8.720 | 8.740 | 474,104 | -0.17(-1.91%) |
Mar 07, 2024 | 8.970 | 9.100 | 8.750 | 8.910 | 399,608 | +0.04(+0.45%) |
Mar 06, 2024 | 8.880 | 9.000 | 8.620 | 8.870 | 661,127 | +0.22(+2.54%) |
Mar 05, 2024 | 8.180 | 8.878 | 8.010 | 8.650 | 1,454,081 | +0.40(+4.85%) |
Mar 04, 2024 | 8.080 | 8.315 | 7.950 | 8.250 | 695,545 | +0.19(+2.36%) |
Mar 01, 2024 | 8.350 | 8.350 | 7.870 | 8.060 | 938,588 | -0.26(-3.12%) |
Feb 29, 2024 | 8.340 | 8.650 | 8.240 | 8.320 | 880,128 | +0.16(+1.96%) |
Feb 28, 2024 | 8.580 | 8.840 | 8.050 | 8.160 | 940,111 | -0.15(-1.81%) |
Feb 27, 2024 | 7.830 | 8.360 | 7.600 | 8.310 | 1,318,242 | +0.59(+7.64%) |
Feb 26, 2024 | 7.730 | 8.120 | 7.600 | 7.720 | 828,541 | -0.06(-0.77%) |
Feb 23, 2024 | 7.660 | 8.170 | 7.260 | 7.780 | 1,749,611 | -0.69(-8.15%) |
Feb 22, 2024 | 9.090 | 9.245 | 8.460 | 8.470 | 638,313 | -0.65(-7.13%) |
Feb 21, 2024 | 9.640 | 9.720 | 9.050 | 9.120 | 533,349 | -0.59(-6.08%) |
Feb 20, 2024 | 9.750 | 9.890 | 9.600 | 9.710 | 352,634 | -0.12(-1.22%) |
Feb 16, 2024 | 9.740 | 10.14 | 9.680 | 9.830 | 361,860 | -0.20(-1.99%) |
Feb 15, 2024 | 9.550 | 10.11 | 9.550 | 10.03 | 501,126 | +0.58(+6.14%) |
Feb 14, 2024 | 9.820 | 9.920 | 9.400 | 9.450 | 1,251,203 | -0.15(-1.56%) |
Feb 13, 2024 | 9.760 | 9.960 | 9.550 | 9.600 | 380,926 | -0.66(-6.43%) |
Feb 12, 2024 | 9.850 | 10.31 | 9.850 | 10.26 | 414,708 | +0.46(+4.69%) |
Feb 09, 2024 | 9.720 | 10.12 | 9.680 | 9.800 | 337,295 | +0.10(+1.03%) |
Feb 08, 2024 | 9.800 | 9.930 | 9.590 | 9.700 | 251,636 | -0.08(-0.82%) |
Feb 07, 2024 | 9.980 | 9.980 | 9.640 | 9.780 | 355,181 | -0.16(-1.61%) |
Feb 06, 2024 | 9.660 | 10.06 | 9.610 | 9.940 | 282,406 | +0.33(+3.43%) |
Feb 05, 2024 | 9.820 | 9.886 | 9.465 | 9.610 | 328,756 | -0.31(-3.13%) |
Feb 02, 2024 | 9.760 | 10.00 | 9.710 | 9.920 | 292,075 | +0.04(+0.40%) |