Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.300 | 7.300 | 7.250 | 7.280 | 5,504 | -0.14(-1.89%) |
Apr 25, 2024 | 7.479 | 7.580 | 7.411 | 7.420 | 5,936 | -0.06(-0.80%) |
Apr 24, 2024 | 7.360 | 7.530 | 7.360 | 7.480 | 9,356 | +0.15(+2.05%) |
Apr 23, 2024 | 7.270 | 7.330 | 7.250 | 7.330 | 25,480 | +0.01(+0.14%) |
Apr 22, 2024 | 7.260 | 7.320 | 7.234 | 7.320 | 50,287 | +0.02(+0.27%) |
Apr 19, 2024 | 7.310 | 7.320 | 7.240 | 7.300 | 22,609 | +0.02(+0.27%) |
Apr 18, 2024 | 7.258 | 7.300 | 7.240 | 7.280 | 29,330 | +0.10(+1.39%) |
Apr 17, 2024 | 7.180 | 7.200 | 7.145 | 7.180 | 33,105 | +0.13(+1.85%) |
Apr 16, 2024 | 7.010 | 7.100 | 6.980 | 7.050 | 54,554 | -0.14(-1.95%) |
Apr 15, 2024 | 7.210 | 7.220 | 7.150 | 7.190 | 12,649 | -0.07(-0.96%) |
Apr 12, 2024 | 7.310 | 7.310 | 7.240 | 7.260 | 14,873 | -0.18(-2.37%) |
Apr 11, 2024 | 7.460 | 7.490 | 7.400 | 7.436 | 24,503 | +0.08(+1.03%) |
Apr 10, 2024 | 7.349 | 7.360 | 7.310 | 7.360 | 16,173 | +0.03(+0.41%) |
Apr 09, 2024 | 7.335 | 7.368 | 7.290 | 7.330 | 25,994 | +0.17(+2.38%) |
Apr 08, 2024 | 7.180 | 7.180 | 7.120 | 7.160 | 9,668 | +0.30(+4.45%) |
Apr 05, 2024 | 6.830 | 6.880 | 6.830 | 6.855 | 7,308 | -0.35(-4.84%) |
Apr 04, 2024 | 7.290 | 7.300 | 7.204 | 7.204 | 32,940 | -0.07(-0.91%) |
Apr 03, 2024 | 7.248 | 7.270 | 7.230 | 7.270 | 13,243 | +0.10(+1.39%) |
Apr 02, 2024 | 7.190 | 7.220 | 7.170 | 7.170 | 23,621 | +0.13(+1.85%) |
Apr 01, 2024 | 7.050 | 7.090 | 7.030 | 7.040 | 32,980 | +0.09(+1.29%) |
Mar 28, 2024 | 6.950 | 7.020 | 6.950 | 6.950 | 16,026 | +0.29(+4.36%) |
Mar 27, 2024 | 6.810 | 6.810 | 6.660 | 6.660 | 11,696 | -0.22(-3.20%) |
Mar 26, 2024 | 6.861 | 6.890 | 6.830 | 6.880 | 154,887 | -0.10(-1.43%) |
Mar 25, 2024 | 6.980 | 7.040 | 6.920 | 6.980 | 178,448 | +0.30(+4.49%) |
Mar 22, 2024 | 6.651 | 6.680 | 6.640 | 6.680 | 4,006 | -0.29(-4.16%) |
Mar 21, 2024 | 6.760 | 6.990 | 6.760 | 6.970 | 5,724 | -0.13(-1.83%) |
Mar 20, 2024 | 7.030 | 7.100 | 7.015 | 7.100 | 14,047 | -0.10(-1.39%) |
Mar 19, 2024 | 7.170 | 7.200 | 7.170 | 7.200 | 11,415 | -0.05(-0.69%) |
Mar 18, 2024 | 7.250 | 7.260 | 7.230 | 7.250 | 20,971 | +0.01(+0.14%) |
Mar 15, 2024 | 7.275 | 7.290 | 7.240 | 7.240 | 34,304 | -0.02(-0.28%) |
Mar 14, 2024 | 7.270 | 7.270 | 7.220 | 7.260 | 8,234 | -0.26(-3.46%) |
Mar 13, 2024 | 7.540 | 7.579 | 7.520 | 7.520 | 10,730 | +0.14(+1.95%) |
Mar 12, 2024 | 7.360 | 7.390 | 7.345 | 7.376 | 49,488 | -0.26(-3.46%) |
Mar 11, 2024 | 7.650 | 7.680 | 7.630 | 7.640 | 11,861 | +0.06(+0.79%) |
Mar 08, 2024 | 7.550 | 7.580 | 7.530 | 7.580 | 6,868 | +0.30(+4.12%) |
Mar 07, 2024 | 7.245 | 7.290 | 7.240 | 7.280 | 17,003 | -0.10(-1.36%) |
Mar 06, 2024 | 7.360 | 7.430 | 7.360 | 7.380 | 33,115 | +0.45(+6.49%) |
Mar 05, 2024 | 6.930 | 6.950 | 6.900 | 6.930 | 16,161 | -0.04(-0.57%) |
Mar 04, 2024 | 7.010 | 7.020 | 6.970 | 6.970 | 16,870 | -0.06(-0.85%) |
Mar 01, 2024 | 7.025 | 7.030 | 7.010 | 7.030 | 2,309 | +0.05(+0.72%) |
Feb 29, 2024 | 6.985 | 7.010 | 6.930 | 6.980 | 48,721 | -0.11(-1.55%) |
Feb 28, 2024 | 7.130 | 7.130 | 7.070 | 7.090 | 20,572 | -0.06(-0.84%) |
Feb 27, 2024 | 6.900 | 7.160 | 6.900 | 7.150 | 17,066 | +0.10(+1.42%) |
Feb 26, 2024 | 7.280 | 7.280 | 7.045 | 7.050 | 46,276 | -0.08(-1.12%) |
Feb 23, 2024 | 7.100 | 7.160 | 7.030 | 7.130 | 20,519 | +0.21(+3.03%) |
Feb 22, 2024 | 6.900 | 6.920 | 6.750 | 6.920 | 19,053 | +0.43(+6.63%) |
Feb 21, 2024 | 6.520 | 6.530 | 6.480 | 6.490 | 22,487 | +0.04(+0.62%) |
Feb 20, 2024 | 6.470 | 6.470 | 6.410 | 6.450 | 12,075 | +0.33(+5.39%) |
Feb 16, 2024 | 6.100 | 6.130 | 5.870 | 6.120 | 12,162 | +0.25(+4.35%) |
Feb 15, 2024 | 5.845 | 5.880 | 5.810 | 5.865 | 44,294 | -0.00(-0.09%) |
Feb 14, 2024 | 5.845 | 5.890 | 5.810 | 5.870 | 53,751 | -0.09(-1.51%) |
Feb 13, 2024 | 5.970 | 6.000 | 5.890 | 5.960 | 39,043 | -0.09(-1.49%) |
Feb 12, 2024 | 5.970 | 6.050 | 5.930 | 6.050 | 21,457 | +0.18(+3.07%) |
Feb 09, 2024 | 5.855 | 5.910 | 5.838 | 5.870 | 32,694 | -0.11(-1.84%) |
Feb 08, 2024 | 6.010 | 6.040 | 5.980 | 5.980 | 64,781 | -0.14(-2.29%) |
Feb 07, 2024 | 6.150 | 6.190 | 6.120 | 6.120 | 25,129 | +0.02(+0.33%) |
Feb 06, 2024 | 6.045 | 6.110 | 6.045 | 6.100 | 68,969 | +0.19(+3.21%) |
Feb 05, 2024 | 5.850 | 5.910 | 5.846 | 5.910 | 24,342 | +0.07(+1.20%) |
Feb 02, 2024 | 5.840 | 5.840 | 5.790 | 5.840 | 23,391 | -0.11(-1.85%) |