Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.490 | 6.680 | 6.470 | 6.650 | 27,141 | +0.29(+4.56%) |
Apr 25, 2024 | 6.400 | 6.520 | 6.347 | 6.360 | 11,971 | -0.10(-1.55%) |
Apr 24, 2024 | 6.380 | 6.590 | 6.320 | 6.460 | 53,072 | +0.14(+2.22%) |
Apr 23, 2024 | 6.340 | 6.440 | 6.280 | 6.320 | 48,013 | -0.07(-1.10%) |
Apr 22, 2024 | 6.490 | 6.490 | 6.270 | 6.390 | 31,860 | +0.03(+0.47%) |
Apr 19, 2024 | 6.410 | 6.490 | 6.340 | 6.360 | 21,234 | -0.09(-1.40%) |
Apr 18, 2024 | 6.480 | 6.480 | 6.345 | 6.450 | 24,964 | +0.08(+1.26%) |
Apr 17, 2024 | 6.400 | 6.490 | 6.270 | 6.370 | 30,454 | +0.01(+0.16%) |
Apr 16, 2024 | 6.420 | 6.420 | 6.110 | 6.360 | 41,903 | -0.08(-1.24%) |
Apr 15, 2024 | 6.470 | 6.490 | 6.320 | 6.440 | 52,913 | -0.02(-0.31%) |
Apr 12, 2024 | 6.550 | 6.610 | 6.350 | 6.460 | 50,560 | -0.22(-3.29%) |
Apr 11, 2024 | 6.740 | 6.740 | 6.560 | 6.680 | 31,318 | -0.02(-0.30%) |
Apr 10, 2024 | 6.780 | 6.790 | 6.530 | 6.700 | 23,403 | -0.04(-0.59%) |
Apr 09, 2024 | 6.610 | 6.740 | 6.600 | 6.740 | 29,847 | +0.04(+0.60%) |
Apr 08, 2024 | 6.710 | 6.710 | 6.500 | 6.700 | 57,348 | +0.15(+2.29%) |
Apr 05, 2024 | 6.350 | 6.580 | 6.320 | 6.550 | 31,117 | +0.16(+2.50%) |
Apr 04, 2024 | 6.680 | 6.779 | 6.110 | 6.390 | 228,798 | -0.39(-5.75%) |
Apr 03, 2024 | 6.720 | 6.880 | 6.420 | 6.780 | 59,701 | +0.02(+0.30%) |
Apr 02, 2024 | 7.000 | 7.000 | 6.330 | 6.760 | 172,646 | +0.00(+0.00%) |
Apr 01, 2024 | 6.660 | 7.020 | 6.600 | 6.760 | 81,639 | +0.24(+3.68%) |
Mar 28, 2024 | 6.920 | 6.990 | 6.000 | 6.520 | 176,122 | -0.38(-5.51%) |
Mar 27, 2024 | 7.500 | 7.500 | 6.840 | 6.900 | 172,683 | -0.50(-6.76%) |
Mar 26, 2024 | 7.320 | 7.500 | 7.290 | 7.400 | 85,406 | +0.03(+0.41%) |
Mar 25, 2024 | 7.500 | 7.500 | 7.250 | 7.370 | 56,445 | -0.03(-0.41%) |
Mar 22, 2024 | 7.400 | 7.500 | 7.290 | 7.400 | 58,568 | -0.08(-1.07%) |
Mar 21, 2024 | 7.130 | 7.570 | 7.120 | 7.480 | 117,597 | +0.35(+4.91%) |
Mar 20, 2024 | 7.200 | 7.300 | 7.040 | 7.130 | 91,019 | -0.04(-0.56%) |
Mar 19, 2024 | 7.100 | 7.190 | 7.000 | 7.170 | 57,859 | +0.09(+1.27%) |
Mar 18, 2024 | 6.800 | 7.212 | 6.650 | 7.080 | 133,189 | +0.35(+5.20%) |
Mar 15, 2024 | 6.900 | 6.959 | 6.500 | 6.730 | 49,448 | -0.14(-2.04%) |
Mar 14, 2024 | 7.000 | 7.000 | 6.650 | 6.870 | 114,294 | -0.05(-0.72%) |
Mar 13, 2024 | 6.500 | 7.035 | 6.475 | 6.920 | 232,007 | +0.54(+8.46%) |
Mar 12, 2024 | 6.300 | 6.570 | 6.170 | 6.380 | 66,321 | +0.18(+2.90%) |
Mar 11, 2024 | 6.490 | 6.500 | 6.030 | 6.200 | 75,314 | -0.21(-3.28%) |
Mar 08, 2024 | 6.280 | 6.550 | 6.255 | 6.410 | 77,470 | +0.21(+3.39%) |
Mar 07, 2024 | 6.240 | 6.579 | 6.190 | 6.200 | 150,615 | +0.03(+0.49%) |
Mar 06, 2024 | 5.900 | 6.200 | 5.710 | 6.170 | 113,312 | +0.47(+8.25%) |
Mar 05, 2024 | 5.650 | 5.890 | 5.625 | 5.700 | 57,637 | +0.09(+1.60%) |
Mar 04, 2024 | 5.930 | 5.976 | 5.600 | 5.610 | 51,543 | -0.37(-6.19%) |
Mar 01, 2024 | 5.710 | 6.020 | 5.650 | 5.980 | 124,504 | +0.28(+4.82%) |
Feb 29, 2024 | 5.590 | 5.750 | 5.500 | 5.705 | 41,535 | +0.24(+4.30%) |
Feb 28, 2024 | 5.470 | 5.600 | 5.450 | 5.470 | 45,228 | -0.06(-1.08%) |
Feb 27, 2024 | 5.620 | 5.760 | 5.490 | 5.530 | 25,263 | -0.08(-1.43%) |
Feb 26, 2024 | 5.430 | 5.730 | 5.430 | 5.610 | 64,432 | +0.09(+1.63%) |
Feb 23, 2024 | 5.550 | 5.550 | 5.430 | 5.520 | 41,357 | +0.08(+1.47%) |
Feb 22, 2024 | 5.460 | 5.535 | 5.250 | 5.440 | 53,132 | -0.11(-1.98%) |
Feb 21, 2024 | 5.570 | 5.600 | 5.410 | 5.550 | 15,247 | +0.12(+2.12%) |
Feb 20, 2024 | 5.540 | 5.572 | 5.340 | 5.435 | 35,759 | -0.10(-1.72%) |
Feb 16, 2024 | 5.690 | 5.690 | 5.340 | 5.530 | 59,552 | -0.06(-1.07%) |
Feb 15, 2024 | 5.440 | 5.650 | 5.300 | 5.590 | 75,123 | +0.33(+6.27%) |
Feb 14, 2024 | 5.400 | 5.497 | 5.100 | 5.260 | 29,278 | -0.07(-1.31%) |
Feb 13, 2024 | 5.590 | 5.590 | 5.192 | 5.330 | 21,070 | -0.18(-3.27%) |
Feb 12, 2024 | 5.270 | 5.610 | 5.210 | 5.510 | 46,931 | +0.34(+6.58%) |
Feb 09, 2024 | 5.120 | 5.219 | 5.050 | 5.170 | 73,097 | +0.05(+0.98%) |
Feb 08, 2024 | 5.050 | 5.250 | 5.050 | 5.120 | 20,359 | +0.07(+1.39%) |
Feb 07, 2024 | 5.110 | 5.260 | 5.050 | 5.050 | 67,422 | -0.12(-2.32%) |
Feb 06, 2024 | 5.100 | 5.293 | 5.100 | 5.170 | 22,104 | +0.04(+0.78%) |
Feb 05, 2024 | 5.310 | 5.480 | 5.100 | 5.130 | 90,314 | -0.15(-2.84%) |
Feb 02, 2024 | 5.520 | 5.690 | 5.220 | 5.280 | 155,064 | -0.33(-5.88%) |