Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.030 | 7.110 | 6.560 | 6.630 | 452,756 | -0.46(-6.49%) |
Apr 29, 2024 | 6.930 | 7.100 | 6.930 | 7.090 | 120,458 | +0.07(+1.00%) |
Apr 26, 2024 | 7.110 | 7.235 | 6.954 | 7.020 | 70,875 | -0.08(-1.13%) |
Apr 25, 2024 | 7.080 | 7.157 | 6.860 | 7.100 | 205,830 | -0.03(-0.42%) |
Apr 24, 2024 | 7.420 | 7.560 | 7.040 | 7.130 | 140,532 | -0.32(-4.30%) |
Apr 23, 2024 | 7.030 | 7.460 | 6.870 | 7.450 | 145,783 | +0.42(+5.97%) |
Apr 22, 2024 | 7.210 | 7.210 | 6.935 | 7.030 | 144,244 | -0.18(-2.50%) |
Apr 19, 2024 | 6.950 | 7.220 | 6.920 | 7.210 | 184,596 | +0.21(+3.00%) |
Apr 18, 2024 | 6.970 | 7.230 | 6.960 | 7.000 | 122,949 | +0.00(+0.00%) |
Apr 17, 2024 | 7.310 | 7.500 | 6.930 | 7.000 | 245,412 | -0.33(-4.50%) |
Apr 16, 2024 | 7.610 | 7.610 | 7.130 | 7.330 | 328,255 | -0.28(-3.68%) |
Apr 15, 2024 | 7.610 | 7.920 | 7.410 | 7.610 | 386,703 | +0.00(+0.00%) |
Apr 12, 2024 | 7.610 | 8.100 | 7.540 | 7.610 | 197,052 | +0.02(+0.26%) |
Apr 11, 2024 | 7.850 | 7.850 | 7.520 | 7.590 | 136,931 | -0.18(-2.32%) |
Apr 10, 2024 | 7.540 | 7.810 | 7.390 | 7.770 | 189,932 | +0.10(+1.30%) |
Apr 09, 2024 | 7.860 | 7.890 | 7.620 | 7.670 | 193,172 | -0.11(-1.41%) |
Apr 08, 2024 | 7.700 | 8.125 | 7.580 | 7.780 | 232,571 | +0.17(+2.23%) |
Apr 05, 2024 | 7.470 | 7.710 | 7.355 | 7.610 | 141,686 | +0.14(+1.87%) |
Apr 04, 2024 | 7.980 | 7.980 | 7.430 | 7.470 | 228,923 | -0.51(-6.39%) |
Apr 03, 2024 | 7.690 | 8.000 | 7.590 | 7.980 | 150,814 | +0.29(+3.77%) |
Apr 02, 2024 | 7.570 | 7.860 | 7.470 | 7.690 | 174,394 | +0.09(+1.18%) |
Apr 01, 2024 | 7.770 | 7.790 | 7.490 | 7.600 | 338,908 | -0.14(-1.81%) |
Mar 28, 2024 | 7.350 | 7.785 | 7.350 | 7.740 | 409,830 | +0.45(+6.17%) |
Mar 27, 2024 | 7.070 | 7.320 | 7.060 | 7.290 | 208,730 | +0.24(+3.40%) |
Mar 26, 2024 | 7.300 | 7.370 | 7.020 | 7.050 | 222,386 | -0.23(-3.16%) |
Mar 25, 2024 | 7.270 | 7.490 | 7.220 | 7.280 | 126,937 | +0.01(+0.14%) |
Mar 22, 2024 | 7.720 | 7.720 | 7.260 | 7.270 | 225,442 | -0.39(-5.09%) |
Mar 21, 2024 | 7.670 | 7.910 | 7.640 | 7.660 | 292,206 | -0.06(-0.78%) |
Mar 20, 2024 | 7.640 | 7.770 | 7.450 | 7.720 | 164,940 | -0.01(-0.13%) |
Mar 19, 2024 | 7.270 | 7.810 | 7.250 | 7.730 | 288,511 | +0.39(+5.31%) |
Mar 18, 2024 | 7.350 | 7.450 | 7.067 | 7.340 | 166,689 | +0.01(+0.14%) |
Mar 15, 2024 | 6.990 | 7.380 | 6.930 | 7.330 | 421,576 | +0.28(+3.97%) |
Mar 14, 2024 | 7.200 | 7.290 | 6.910 | 7.050 | 273,202 | -0.12(-1.67%) |
Mar 13, 2024 | 7.280 | 7.570 | 7.130 | 7.170 | 188,430 | -0.08(-1.10%) |
Mar 12, 2024 | 7.320 | 7.380 | 7.080 | 7.250 | 319,990 | -0.11(-1.49%) |
Mar 11, 2024 | 7.310 | 7.390 | 7.150 | 7.360 | 267,118 | -0.03(-0.41%) |
Mar 08, 2024 | 7.580 | 7.640 | 7.325 | 7.390 | 245,801 | -0.12(-1.60%) |
Mar 07, 2024 | 7.570 | 8.000 | 7.490 | 7.510 | 311,954 | -0.20(-2.59%) |
Mar 06, 2024 | 7.830 | 8.200 | 7.660 | 7.710 | 248,490 | +0.07(+0.92%) |
Mar 05, 2024 | 7.770 | 7.890 | 7.610 | 7.640 | 232,010 | -0.19(-2.43%) |
Mar 04, 2024 | 8.210 | 8.339 | 7.800 | 7.830 | 398,342 | -0.45(-5.43%) |
Mar 01, 2024 | 8.230 | 8.595 | 8.220 | 8.280 | 110,162 | +0.16(+1.97%) |
Feb 29, 2024 | 8.220 | 8.320 | 8.010 | 8.120 | 194,078 | +0.05(+0.62%) |
Feb 28, 2024 | 8.490 | 8.770 | 8.020 | 8.070 | 163,187 | -0.47(-5.50%) |
Feb 27, 2024 | 8.180 | 8.780 | 8.000 | 8.540 | 203,740 | +0.41(+5.04%) |
Feb 26, 2024 | 8.850 | 8.898 | 7.680 | 8.130 | 753,776 | -0.96(-10.56%) |
Feb 23, 2024 | 8.830 | 9.140 | 8.730 | 9.090 | 73,262 | +0.18(+2.02%) |
Feb 22, 2024 | 9.000 | 9.170 | 8.760 | 8.910 | 89,270 | -0.09(-1.00%) |
Feb 21, 2024 | 9.190 | 9.420 | 8.960 | 9.000 | 96,736 | -0.24(-2.60%) |
Feb 20, 2024 | 9.480 | 9.480 | 9.130 | 9.240 | 56,445 | -0.33(-3.45%) |
Feb 16, 2024 | 9.440 | 9.800 | 9.240 | 9.570 | 70,325 | +0.08(+0.84%) |
Feb 15, 2024 | 8.780 | 9.490 | 8.778 | 9.490 | 108,837 | +0.76(+8.71%) |
Feb 14, 2024 | 8.730 | 8.870 | 8.480 | 8.730 | 103,991 | +0.03(+0.34%) |
Feb 13, 2024 | 9.140 | 9.140 | 8.610 | 8.700 | 134,881 | -0.56(-6.05%) |
Feb 12, 2024 | 9.100 | 9.420 | 9.100 | 9.260 | 92,469 | +0.22(+2.43%) |
Feb 09, 2024 | 9.020 | 9.130 | 8.920 | 9.040 | 126,201 | +0.09(+1.01%) |
Feb 08, 2024 | 8.820 | 9.110 | 8.750 | 8.950 | 93,780 | +0.17(+1.94%) |
Feb 07, 2024 | 9.000 | 9.000 | 8.710 | 8.780 | 99,489 | -0.19(-2.12%) |
Feb 06, 2024 | 8.770 | 9.133 | 8.732 | 8.970 | 133,770 | +0.21(+2.40%) |
Feb 05, 2024 | 9.030 | 9.060 | 8.750 | 8.760 | 219,240 | -0.40(-4.37%) |
Feb 02, 2024 | 9.560 | 9.560 | 9.050 | 9.160 | 159,637 | -0.60(-6.15%) |