Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.260 | 7.460 | 7.220 | 7.460 | 323,176 | +0.17(+2.33%) |
Apr 25, 2024 | 7.310 | 7.320 | 7.210 | 7.290 | 294,136 | -0.04(-0.55%) |
Apr 24, 2024 | 7.320 | 7.390 | 7.285 | 7.330 | 370,785 | -0.05(-0.68%) |
Apr 23, 2024 | 7.400 | 7.520 | 7.360 | 7.380 | 467,844 | -0.12(-1.60%) |
Apr 22, 2024 | 7.190 | 7.580 | 7.090 | 7.500 | 852,872 | +0.30(+4.17%) |
Apr 19, 2024 | 6.770 | 7.240 | 6.740 | 7.200 | 827,126 | +0.43(+6.35%) |
Apr 18, 2024 | 6.810 | 6.938 | 6.760 | 6.770 | 383,213 | -0.04(-0.59%) |
Apr 17, 2024 | 7.100 | 7.180 | 6.810 | 6.810 | 500,887 | -0.31(-4.35%) |
Apr 16, 2024 | 6.990 | 7.130 | 6.900 | 7.120 | 388,902 | +0.08(+1.14%) |
Apr 15, 2024 | 7.140 | 7.230 | 7.030 | 7.040 | 552,178 | -0.05(-0.71%) |
Apr 12, 2024 | 7.230 | 7.330 | 7.055 | 7.090 | 419,875 | -0.08(-1.12%) |
Apr 11, 2024 | 7.130 | 7.220 | 7.045 | 7.170 | 348,398 | +0.07(+0.99%) |
Apr 10, 2024 | 6.900 | 7.100 | 6.880 | 7.100 | 373,547 | +0.13(+1.87%) |
Apr 09, 2024 | 6.960 | 7.060 | 6.915 | 6.970 | 437,402 | -0.01(-0.14%) |
Apr 08, 2024 | 6.890 | 7.020 | 6.810 | 6.980 | 578,117 | +0.12(+1.75%) |
Apr 05, 2024 | 6.860 | 6.915 | 6.780 | 6.860 | 325,640 | +0.02(+0.29%) |
Apr 04, 2024 | 7.170 | 7.180 | 6.775 | 6.840 | 582,464 | -0.29(-4.07%) |
Apr 03, 2024 | 6.960 | 7.230 | 6.900 | 7.130 | 850,797 | +0.17(+2.44%) |
Apr 02, 2024 | 6.660 | 6.970 | 6.620 | 6.960 | 576,581 | +0.33(+4.98%) |
Apr 01, 2024 | 6.650 | 6.695 | 6.550 | 6.630 | 400,000 | +0.02(+0.30%) |
Mar 28, 2024 | 6.560 | 6.690 | 6.500 | 6.610 | 342,432 | +0.08(+1.23%) |
Mar 27, 2024 | 6.250 | 6.550 | 6.220 | 6.530 | 443,314 | +0.25(+3.98%) |
Mar 26, 2024 | 6.380 | 6.420 | 6.270 | 6.280 | 352,933 | -0.08(-1.26%) |
Mar 25, 2024 | 6.340 | 6.500 | 6.330 | 6.360 | 340,091 | +0.06(+0.95%) |
Mar 22, 2024 | 6.490 | 6.490 | 6.250 | 6.300 | 334,453 | -0.16(-2.48%) |
Mar 21, 2024 | 6.430 | 6.500 | 6.400 | 6.460 | 447,294 | +0.07(+1.10%) |
Mar 20, 2024 | 6.100 | 6.435 | 6.080 | 6.390 | 701,422 | +0.21(+3.40%) |
Mar 19, 2024 | 6.050 | 6.240 | 6.050 | 6.180 | 706,778 | +0.13(+2.15%) |
Mar 18, 2024 | 6.110 | 6.210 | 6.010 | 6.050 | 1,010,574 | +0.02(+0.33%) |
Mar 15, 2024 | 6.030 | 6.170 | 5.990 | 6.030 | 742,336 | -0.02(-0.33%) |
Mar 14, 2024 | 6.130 | 6.140 | 5.940 | 6.050 | 518,158 | -0.05(-0.82%) |
Mar 13, 2024 | 6.000 | 6.140 | 5.970 | 6.100 | 723,829 | +0.14(+2.35%) |
Mar 12, 2024 | 5.930 | 6.010 | 5.770 | 5.960 | 828,804 | -0.01(-0.17%) |
Mar 11, 2024 | 5.880 | 5.980 | 5.620 | 5.970 | 2,868,596 | +0.82(+15.92%) |
Mar 08, 2024 | 6.290 | 6.410 | 3.560 | 5.150 | 7,647,592 | -1.11(-17.73%) |
Mar 07, 2024 | 6.330 | 6.470 | 6.100 | 6.260 | 1,085,865 | +0.16(+2.62%) |
Mar 06, 2024 | 6.110 | 6.170 | 6.040 | 6.100 | 354,460 | +0.04(+0.66%) |
Mar 05, 2024 | 5.990 | 6.175 | 5.980 | 6.060 | 262,331 | +0.05(+0.83%) |
Mar 04, 2024 | 6.130 | 6.165 | 6.000 | 6.010 | 306,184 | -0.11(-1.80%) |
Mar 01, 2024 | 6.100 | 6.195 | 6.065 | 6.120 | 365,945 | +0.08(+1.32%) |
Feb 29, 2024 | 6.140 | 6.150 | 6.010 | 6.040 | 262,273 | -0.04(-0.66%) |
Feb 28, 2024 | 6.120 | 6.220 | 6.070 | 6.080 | 282,384 | -0.07(-1.14%) |
Feb 27, 2024 | 6.150 | 6.255 | 6.125 | 6.150 | 264,737 | +0.05(+0.82%) |
Feb 26, 2024 | 6.090 | 6.240 | 6.050 | 6.100 | 369,821 | -0.04(-0.65%) |
Feb 23, 2024 | 6.100 | 6.185 | 5.975 | 6.140 | 373,107 | +0.02(+0.33%) |
Feb 22, 2024 | 6.120 | 6.185 | 6.070 | 6.120 | 329,985 | -0.07(-1.13%) |
Feb 21, 2024 | 6.110 | 6.320 | 6.110 | 6.190 | 420,945 | +0.14(+2.31%) |
Feb 20, 2024 | 6.190 | 6.190 | 6.010 | 6.050 | 392,299 | -0.14(-2.26%) |
Feb 16, 2024 | 6.230 | 6.250 | 6.140 | 6.190 | 264,928 | -0.04(-0.64%) |
Feb 15, 2024 | 6.150 | 6.410 | 6.130 | 6.230 | 827,518 | +0.13(+2.13%) |
Feb 14, 2024 | 6.070 | 6.105 | 5.975 | 6.100 | 336,644 | +0.10(+1.67%) |
Feb 13, 2024 | 6.140 | 6.170 | 5.950 | 6.000 | 515,833 | -0.23(-3.69%) |
Feb 12, 2024 | 6.150 | 6.414 | 6.130 | 6.230 | 670,737 | +0.17(+2.81%) |
Feb 09, 2024 | 6.160 | 6.160 | 5.990 | 6.060 | 331,745 | -0.05(-0.82%) |
Feb 08, 2024 | 5.930 | 6.110 | 5.850 | 6.110 | 285,638 | +0.21(+3.56%) |
Feb 07, 2024 | 5.880 | 5.960 | 5.850 | 5.900 | 175,960 | +0.04(+0.68%) |
Feb 06, 2024 | 5.800 | 5.970 | 5.800 | 5.860 | 259,358 | +0.05(+0.86%) |
Feb 05, 2024 | 5.860 | 5.860 | 5.730 | 5.810 | 429,738 | -0.10(-1.69%) |
Feb 02, 2024 | 6.000 | 6.060 | 5.880 | 5.910 | 467,163 | -0.14(-2.31%) |