Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.780 | 6.850 | 6.560 | 6.680 | 672,141 | -0.24(-3.47%) |
Apr 29, 2024 | 6.870 | 7.320 | 6.820 | 6.920 | 656,985 | +0.05(+0.73%) |
Apr 26, 2024 | 6.830 | 7.140 | 6.520 | 6.870 | 978,376 | +0.05(+0.73%) |
Apr 25, 2024 | 6.960 | 7.000 | 6.470 | 6.820 | 1,547,889 | -0.35(-4.88%) |
Apr 24, 2024 | 7.500 | 7.560 | 7.020 | 7.170 | 675,890 | -0.39(-5.16%) |
Apr 23, 2024 | 7.450 | 7.820 | 7.290 | 7.560 | 711,499 | +0.17(+2.30%) |
Apr 22, 2024 | 7.250 | 7.630 | 7.190 | 7.390 | 827,380 | +0.10(+1.37%) |
Apr 19, 2024 | 7.700 | 7.960 | 7.180 | 7.290 | 731,019 | -0.50(-6.42%) |
Apr 18, 2024 | 7.820 | 7.880 | 7.350 | 7.790 | 680,382 | -0.07(-0.89%) |
Apr 17, 2024 | 7.850 | 7.990 | 7.650 | 7.860 | 1,082,277 | +0.07(+0.90%) |
Apr 16, 2024 | 8.530 | 8.530 | 7.520 | 7.790 | 1,060,323 | -0.94(-10.77%) |
Apr 15, 2024 | 8.660 | 9.090 | 8.552 | 8.730 | 1,020,475 | -0.01(-0.11%) |
Apr 12, 2024 | 8.640 | 9.110 | 8.590 | 8.740 | 692,887 | -0.06(-0.68%) |
Apr 11, 2024 | 8.220 | 8.910 | 7.748 | 8.800 | 1,417,358 | +0.74(+9.18%) |
Apr 10, 2024 | 8.490 | 8.590 | 7.870 | 8.060 | 1,146,290 | -0.69(-7.89%) |
Apr 09, 2024 | 8.850 | 9.040 | 8.560 | 8.750 | 840,354 | -0.11(-1.24%) |
Apr 08, 2024 | 9.520 | 9.520 | 8.850 | 8.860 | 1,045,037 | -0.53(-5.64%) |
Apr 05, 2024 | 9.380 | 9.700 | 9.070 | 9.390 | 677,919 | -0.01(-0.11%) |
Apr 04, 2024 | 9.710 | 10.16 | 9.390 | 9.400 | 1,510,943 | -0.08(-0.90%) |
Apr 03, 2024 | 9.810 | 10.34 | 9.130 | 9.485 | 1,210,426 | -0.41(-4.10%) |
Apr 02, 2024 | 10.36 | 10.48 | 9.600 | 9.890 | 929,660 | -0.93(-8.60%) |
Apr 01, 2024 | 11.59 | 11.84 | 10.56 | 10.82 | 1,550,668 | +0.01(+0.09%) |
Mar 28, 2024 | 10.80 | 10.77 | 10.77 | 10.81 | 1,197,044 | -0.28(-2.48%) |
Mar 27, 2024 | 9.880 | 11.44 | 9.820 | 11.09 | 2,624,243 | +1.22(+12.31%) |
Mar 26, 2024 | 10.81 | 11.21 | 9.300 | 9.870 | 2,030,271 | -0.62(-5.91%) |
Mar 25, 2024 | 10.47 | 11.34 | 10.16 | 10.49 | 4,832,208 | +1.57(+17.60%) |
Mar 22, 2024 | 10.00 | 11.16 | 8.470 | 8.920 | 3,384,999 | -4.06(-31.28%) |
Mar 21, 2024 | 13.19 | 13.90 | 12.69 | 12.98 | 675,642 | +0.19(+1.49%) |
Mar 20, 2024 | 12.22 | 12.87 | 11.80 | 12.79 | 449,335 | +0.57(+4.66%) |
Mar 19, 2024 | 11.15 | 12.57 | 11.04 | 12.22 | 607,934 | +0.82(+7.19%) |
Mar 18, 2024 | 12.24 | 12.24 | 10.88 | 11.40 | 540,236 | -0.76(-6.29%) |
Mar 15, 2024 | 11.75 | 12.53 | 11.03 | 12.16 | 722,627 | +0.78(+6.90%) |
Mar 14, 2024 | 12.75 | 12.82 | 11.34 | 11.38 | 857,731 | -1.52(-11.78%) |
Mar 13, 2024 | 12.79 | 13.47 | 12.75 | 12.90 | 470,501 | -0.20(-1.53%) |
Mar 12, 2024 | 14.12 | 14.32 | 12.90 | 13.10 | 886,852 | -0.90(-6.43%) |
Mar 11, 2024 | 14.53 | 15.11 | 13.71 | 14.00 | 616,468 | -0.63(-4.31%) |
Mar 08, 2024 | 15.13 | 15.66 | 14.33 | 14.63 | 819,028 | -0.25(-1.68%) |
Mar 07, 2024 | 15.92 | 16.24 | 14.66 | 14.88 | 1,208,436 | -0.83(-5.28%) |
Mar 06, 2024 | 13.47 | 15.83 | 13.24 | 15.71 | 1,072,157 | +2.49(+18.84%) |
Mar 05, 2024 | 13.18 | 13.52 | 12.67 | 13.22 | 670,820 | +0.13(+0.99%) |
Mar 04, 2024 | 13.58 | 13.86 | 12.07 | 13.09 | 963,989 | +0.25(+1.95%) |