Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 7.410 | 7.470 | 7.260 | 7.470 | 1,236,810 | -0.09(-1.19%) |
Apr 24, 2024 | 7.420 | 7.570 | 7.370 | 7.560 | 1,308,758 | +0.07(+0.93%) |
Apr 23, 2024 | 7.370 | 7.509 | 7.345 | 7.490 | 1,745,407 | +0.27(+3.74%) |
Apr 22, 2024 | 7.170 | 7.310 | 7.090 | 7.220 | 1,422,690 | +0.14(+1.98%) |
Apr 19, 2024 | 6.950 | 7.110 | 6.900 | 7.080 | 1,186,547 | +0.10(+1.43%) |
Apr 18, 2024 | 6.950 | 7.115 | 6.920 | 6.980 | 1,342,803 | +0.03(+0.43%) |
Apr 17, 2024 | 7.090 | 7.100 | 6.930 | 6.950 | 1,153,836 | -0.07(-1.00%) |
Apr 16, 2024 | 6.920 | 7.155 | 6.860 | 7.020 | 1,311,962 | +0.03(+0.43%) |
Apr 15, 2024 | 7.100 | 7.150 | 6.940 | 6.990 | 1,363,079 | -0.08(-1.13%) |
Apr 12, 2024 | 7.160 | 7.230 | 7.055 | 7.070 | 1,019,301 | -0.18(-2.48%) |
Apr 11, 2024 | 7.240 | 7.320 | 7.125 | 7.250 | 594,356 | +0.02(+0.28%) |
Apr 10, 2024 | 7.330 | 7.390 | 7.180 | 7.230 | 1,511,753 | -0.36(-4.74%) |
Apr 09, 2024 | 7.440 | 7.640 | 7.420 | 7.590 | 1,280,603 | +0.21(+2.85%) |
Apr 08, 2024 | 7.320 | 7.460 | 7.320 | 7.380 | 982,164 | +0.11(+1.51%) |
Apr 05, 2024 | 7.120 | 7.300 | 7.105 | 7.270 | 955,634 | +0.17(+2.39%) |
Apr 04, 2024 | 7.380 | 7.415 | 7.080 | 7.100 | 926,118 | -0.16(-2.20%) |
Apr 03, 2024 | 7.100 | 7.330 | 7.095 | 7.260 | 1,341,108 | +0.07(+0.97%) |
Apr 02, 2024 | 7.120 | 7.190 | 7.040 | 7.190 | 1,727,581 | -0.05(-0.69%) |
Apr 01, 2024 | 7.360 | 7.390 | 7.200 | 7.240 | 1,308,403 | -0.12(-1.63%) |
Mar 28, 2024 | 7.370 | 7.380 | 7.375 | 7.360 | 1,063,275 | -0.02(-0.27%) |
Mar 27, 2024 | 7.110 | 7.380 | 7.040 | 7.380 | 1,640,454 | +0.33(+4.68%) |
Mar 26, 2024 | 7.200 | 7.240 | 7.040 | 7.050 | 1,094,570 | -0.12(-1.67%) |
Mar 25, 2024 | 7.210 | 7.290 | 7.110 | 7.170 | 1,267,656 | -0.03(-0.42%) |
Mar 22, 2024 | 7.320 | 7.345 | 7.185 | 7.200 | 1,024,969 | -0.13(-1.77%) |
Mar 21, 2024 | 7.150 | 7.540 | 7.150 | 7.330 | 2,487,061 | +0.27(+3.82%) |
Mar 20, 2024 | 6.900 | 7.090 | 6.810 | 7.060 | 2,156,258 | +0.16(+2.32%) |
Mar 19, 2024 | 6.710 | 6.910 | 6.710 | 6.900 | 1,931,738 | +0.14(+2.07%) |
Mar 18, 2024 | 6.710 | 6.880 | 6.490 | 6.760 | 2,616,858 | +0.17(+2.58%) |
Mar 15, 2024 | 6.560 | 6.760 | 6.475 | 6.590 | 29,102,000 | +0.05(+0.76%) |
Mar 14, 2024 | 6.530 | 6.700 | 6.440 | 6.540 | 3,374,262 | +0.02(+0.31%) |
Mar 13, 2024 | 6.550 | 6.720 | 6.490 | 6.520 | 2,454,543 | -0.06(-0.91%) |
Mar 12, 2024 | 6.640 | 6.655 | 6.540 | 6.580 | 1,825,861 | -0.09(-1.35%) |
Mar 11, 2024 | 6.670 | 6.740 | 6.525 | 6.670 | 2,168,192 | -0.02(-0.30%) |
Mar 08, 2024 | 6.890 | 6.930 | 6.620 | 6.690 | 1,867,140 | -0.09(-1.33%) |
Mar 07, 2024 | 6.700 | 6.865 | 6.620 | 6.780 | 2,177,682 | +0.12(+1.80%) |
Mar 06, 2024 | 6.860 | 6.860 | 6.605 | 6.660 | 2,021,059 | -0.10(-1.48%) |
Mar 05, 2024 | 6.700 | 6.845 | 6.660 | 6.760 | 1,845,337 | +0.00(+0.00%) |
Mar 04, 2024 | 6.880 | 6.900 | 6.670 | 6.760 | 1,723,488 | -0.11(-1.60%) |
Mar 01, 2024 | 6.920 | 6.920 | 6.720 | 6.870 | 1,838,768 | -0.05(-0.72%) |
Feb 29, 2024 | 6.770 | 6.960 | 6.730 | 6.920 | 2,022,045 | +0.30(+4.53%) |
Feb 28, 2024 | 6.780 | 7.070 | 6.615 | 6.620 | 3,244,574 | -0.08(-1.19%) |
Feb 27, 2024 | 6.830 | 6.870 | 6.630 | 6.700 | 2,646,708 | -0.01(-0.15%) |
Feb 26, 2024 | 7.060 | 7.130 | 6.680 | 6.710 | 3,985,844 | -0.38(-5.36%) |
Feb 23, 2024 | 7.290 | 7.340 | 7.050 | 7.090 | 2,348,931 | -0.20(-2.74%) |
Feb 22, 2024 | 7.400 | 7.510 | 7.135 | 7.290 | 1,999,148 | -0.08(-1.09%) |
Feb 21, 2024 | 7.620 | 7.670 | 7.320 | 7.370 | 2,147,050 | -0.35(-4.53%) |
Feb 20, 2024 | 8.100 | 8.200 | 7.655 | 7.720 | 2,124,204 | -0.56(-6.76%) |
Feb 16, 2024 | 8.900 | 8.980 | 8.085 | 8.280 | 1,760,696 | -0.27(-3.16%) |
Feb 15, 2024 | 8.290 | 8.550 | 8.190 | 8.550 | 2,499,167 | +0.40(+4.91%) |
Feb 14, 2024 | 8.170 | 8.185 | 7.985 | 8.150 | 1,575,166 | +0.17(+2.13%) |
Feb 13, 2024 | 8.060 | 8.075 | 7.805 | 7.980 | 1,239,755 | -0.36(-4.32%) |
Feb 12, 2024 | 8.200 | 8.455 | 8.200 | 8.340 | 1,190,500 | +0.14(+1.71%) |
Feb 09, 2024 | 8.130 | 8.240 | 8.075 | 8.200 | 718,735 | +0.08(+0.99%) |
Feb 08, 2024 | 8.050 | 8.140 | 7.950 | 8.120 | 680,808 | +0.05(+0.62%) |
Feb 07, 2024 | 8.270 | 8.270 | 8.005 | 8.070 | 749,567 | -0.12(-1.47%) |
Feb 06, 2024 | 7.860 | 8.210 | 7.850 | 8.190 | 808,973 | +0.29(+3.67%) |
Feb 05, 2024 | 8.060 | 8.080 | 7.870 | 7.900 | 765,077 | -0.31(-3.78%) |
Feb 02, 2024 | 8.060 | 8.270 | 7.950 | 8.210 | 869,181 | -0.02(-0.24%) |