Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.560 | 7.680 | 7.515 | 7.550 | 300,331 | +0.00(+0.00%) |
Apr 25, 2024 | 7.730 | 7.770 | 7.550 | 7.550 | 429,513 | -0.29(-3.70%) |
Apr 24, 2024 | 7.800 | 7.910 | 7.700 | 7.840 | 636,429 | +0.00(+0.00%) |
Apr 23, 2024 | 7.630 | 7.895 | 7.590 | 7.840 | 554,022 | +0.23(+3.02%) |
Apr 22, 2024 | 7.540 | 7.640 | 7.485 | 7.610 | 367,629 | +0.10(+1.33%) |
Apr 19, 2024 | 7.330 | 7.555 | 7.330 | 7.510 | 325,032 | +0.15(+2.04%) |
Apr 18, 2024 | 7.350 | 7.445 | 7.290 | 7.360 | 416,608 | +0.09(+1.24%) |
Apr 17, 2024 | 7.160 | 7.295 | 7.160 | 7.270 | 679,550 | +0.18(+2.54%) |
Apr 16, 2024 | 7.110 | 7.240 | 6.990 | 7.090 | 728,898 | -0.11(-1.53%) |
Apr 15, 2024 | 7.370 | 7.423 | 7.095 | 7.200 | 541,171 | -0.11(-1.50%) |
Apr 12, 2024 | 7.430 | 7.600 | 7.255 | 7.310 | 720,492 | -0.27(-3.56%) |
Apr 11, 2024 | 7.490 | 7.620 | 7.460 | 7.580 | 484,845 | +0.12(+1.61%) |
Apr 10, 2024 | 7.510 | 7.550 | 7.265 | 7.460 | 842,877 | -0.35(-4.48%) |
Apr 09, 2024 | 7.760 | 7.840 | 7.670 | 7.810 | 304,135 | +0.13(+1.69%) |
Apr 08, 2024 | 7.650 | 7.740 | 7.600 | 7.680 | 421,772 | +0.05(+0.66%) |
Apr 05, 2024 | 7.580 | 7.650 | 7.515 | 7.630 | 371,509 | +0.05(+0.66%) |
Apr 04, 2024 | 7.800 | 7.890 | 7.550 | 7.580 | 437,541 | -0.09(-1.17%) |
Apr 03, 2024 | 7.590 | 7.720 | 7.590 | 7.670 | 399,804 | +0.04(+0.52%) |
Apr 02, 2024 | 7.610 | 7.700 | 7.530 | 7.630 | 443,358 | -0.16(-2.05%) |
Apr 01, 2024 | 7.750 | 7.860 | 7.610 | 7.790 | 481,771 | +0.07(+0.91%) |
Mar 28, 2024 | 7.840 | 7.970 | 7.690 | 7.720 | 1,019,172 | -0.04(-0.52%) |
Mar 27, 2024 | 7.540 | 7.790 | 7.540 | 7.760 | 1,049,754 | +0.35(+4.72%) |
Mar 26, 2024 | 7.778 | 7.778 | 7.333 | 7.410 | 939,726 | -0.31(-4.02%) |
Mar 25, 2024 | 7.642 | 7.865 | 7.642 | 7.720 | 388,139 | +0.10(+1.27%) |
Mar 22, 2024 | 7.720 | 7.720 | 7.575 | 7.623 | 626,663 | -0.05(-0.63%) |
Mar 21, 2024 | 7.584 | 7.790 | 7.575 | 7.672 | 563,415 | +0.10(+1.28%) |
Mar 20, 2024 | 7.362 | 7.647 | 7.284 | 7.575 | 509,889 | +0.16(+2.22%) |
Mar 19, 2024 | 7.410 | 7.473 | 7.333 | 7.410 | 471,932 | -0.04(-0.52%) |
Mar 18, 2024 | 7.391 | 7.458 | 7.284 | 7.449 | 911,096 | +0.14(+1.85%) |
Mar 15, 2024 | 7.265 | 7.395 | 7.226 | 7.313 | 1,569,301 | -0.02(-0.26%) |
Mar 14, 2024 | 7.410 | 7.449 | 7.265 | 7.333 | 593,502 | -0.12(-1.56%) |
Mar 13, 2024 | 7.352 | 7.487 | 7.313 | 7.449 | 479,512 | +0.09(+1.18%) |
Mar 12, 2024 | 7.333 | 7.405 | 7.275 | 7.362 | 436,226 | +0.03(+0.40%) |
Mar 11, 2024 | 7.265 | 7.371 | 7.221 | 7.333 | 367,534 | +0.05(+0.66%) |
Mar 08, 2024 | 7.226 | 7.324 | 7.197 | 7.284 | 985,456 | +0.12(+1.62%) |
Mar 07, 2024 | 7.071 | 7.211 | 7.071 | 7.168 | 1,148,250 | +0.14(+1.93%) |
Mar 06, 2024 | 7.032 | 7.100 | 6.965 | 7.032 | 724,894 | +0.07(+0.97%) |
Mar 05, 2024 | 6.984 | 7.027 | 6.853 | 6.964 | 932,281 | -0.09(-1.24%) |
Mar 04, 2024 | 7.100 | 7.226 | 7.042 | 7.052 | 1,299,110 | -0.26(-3.58%) |
Mar 01, 2024 | 7.294 | 7.366 | 7.153 | 7.313 | 764,136 | +0.07(+0.94%) |
Feb 29, 2024 | 6.984 | 7.284 | 6.964 | 7.245 | 896,998 | +0.41(+5.95%) |
Feb 28, 2024 | 6.664 | 6.863 | 6.625 | 6.839 | 539,967 | +0.10(+1.44%) |
Feb 27, 2024 | 6.684 | 6.809 | 6.684 | 6.742 | 667,102 | +0.06(+0.87%) |
Feb 26, 2024 | 6.596 | 6.751 | 6.530 | 6.684 | 1,086,498 | +0.05(+0.73%) |
Feb 23, 2024 | 6.703 | 7.003 | 6.596 | 6.635 | 1,283,706 | -0.05(-0.72%) |
Feb 22, 2024 | 6.325 | 6.684 | 6.267 | 6.684 | 2,287,474 | +0.44(+6.98%) |
Feb 21, 2024 | 5.318 | 6.257 | 5.231 | 6.248 | 3,368,152 | +0.89(+16.64%) |
Feb 20, 2024 | 5.395 | 5.453 | 5.308 | 5.357 | 500,703 | -0.12(-2.12%) |
Feb 16, 2024 | 5.366 | 5.521 | 5.308 | 5.473 | 462,649 | +0.03(+0.53%) |
Feb 15, 2024 | 5.202 | 5.511 | 5.202 | 5.444 | 506,093 | +0.29(+5.64%) |
Feb 14, 2024 | 5.105 | 5.182 | 5.076 | 5.153 | 722,752 | +0.13(+2.50%) |
Feb 13, 2024 | 5.037 | 5.095 | 4.959 | 5.027 | 816,354 | -0.20(-3.89%) |
Feb 12, 2024 | 5.143 | 5.260 | 5.143 | 5.231 | 597,628 | +0.10(+1.89%) |
Feb 09, 2024 | 5.017 | 5.211 | 4.990 | 5.134 | 751,060 | +0.11(+2.12%) |
Feb 08, 2024 | 5.066 | 5.153 | 5.008 | 5.027 | 873,403 | -0.07(-1.33%) |
Feb 07, 2024 | 5.608 | 5.608 | 5.066 | 5.095 | 1,035,483 | -0.48(-8.68%) |
Feb 06, 2024 | 5.618 | 5.695 | 5.521 | 5.579 | 827,657 | -0.07(-1.20%) |
Feb 05, 2024 | 5.589 | 5.705 | 5.453 | 5.647 | 806,594 | -0.01(-0.17%) |
Feb 02, 2024 | 5.802 | 5.821 | 5.647 | 5.657 | 649,755 | -0.21(-3.63%) |