Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 6.550 | 6.700 | 6.530 | 6.610 | 3,768,031 | +0.06(+0.92%) |
Apr 17, 2024 | 6.660 | 6.675 | 6.530 | 6.550 | 4,279,553 | -0.05(-0.76%) |
Apr 16, 2024 | 6.480 | 6.610 | 6.425 | 6.600 | 7,538,692 | +0.04(+0.61%) |
Apr 15, 2024 | 6.590 | 6.680 | 6.510 | 6.560 | 6,220,560 | +0.00(+0.00%) |
Apr 12, 2024 | 6.590 | 6.630 | 6.510 | 6.560 | 6,614,667 | -0.08(-1.20%) |
Apr 11, 2024 | 6.780 | 6.925 | 6.640 | 6.640 | 8,021,908 | -0.06(-0.90%) |
Apr 10, 2024 | 6.650 | 6.770 | 6.650 | 6.700 | 7,802,269 | -0.13(-1.90%) |
Apr 09, 2024 | 6.830 | 6.865 | 6.750 | 6.830 | 5,808,876 | +0.03(+0.44%) |
Apr 08, 2024 | 6.900 | 6.940 | 6.790 | 6.800 | 5,478,623 | -0.02(-0.29%) |
Apr 05, 2024 | 6.890 | 6.965 | 6.820 | 6.820 | 5,499,581 | -0.08(-1.16%) |
Apr 04, 2024 | 7.100 | 7.190 | 6.870 | 6.900 | 6,640,610 | -0.08(-1.15%) |
Apr 03, 2024 | 7.070 | 7.120 | 6.930 | 6.980 | 10,312,409 | -0.10(-1.41%) |
Apr 02, 2024 | 7.150 | 7.210 | 7.000 | 7.080 | 8,075,894 | -0.23(-3.15%) |
Apr 01, 2024 | 7.390 | 7.430 | 7.265 | 7.310 | 5,739,801 | -0.07(-0.95%) |
Mar 28, 2024 | 7.290 | 7.425 | 7.425 | 7.380 | 5,202,283 | +0.12(+1.65%) |
Mar 27, 2024 | 7.170 | 7.240 | 7.110 | 7.260 | 6,046,906 | +0.16(+2.25%) |
Mar 26, 2024 | 7.160 | 7.250 | 7.080 | 7.100 | 4,458,992 | -0.02(-0.28%) |
Mar 25, 2024 | 7.200 | 7.330 | 7.060 | 7.120 | 6,251,214 | -0.03(-0.42%) |
Mar 22, 2024 | 7.250 | 7.290 | 7.140 | 7.150 | 4,902,339 | -0.22(-2.99%) |
Mar 21, 2024 | 7.300 | 7.430 | 7.250 | 7.370 | 5,856,006 | +0.08(+1.10%) |
Mar 20, 2024 | 7.230 | 7.290 | 7.140 | 7.290 | 5,786,843 | +0.06(+0.83%) |
Mar 19, 2024 | 7.155 | 7.295 | 7.085 | 7.230 | 6,647,554 | +0.00(+0.00%) |
Mar 18, 2024 | 7.120 | 7.300 | 6.960 | 7.230 | 9,065,946 | +0.08(+1.12%) |
Mar 15, 2024 | 7.240 | 7.280 | 7.110 | 7.150 | 10,409,522 | -0.08(-1.11%) |
Mar 14, 2024 | 7.410 | 7.550 | 7.000 | 7.230 | 32,241,002 | -0.87(-10.74%) |
Mar 13, 2024 | 8.080 | 8.340 | 8.080 | 8.100 | 7,634,886 | +0.01(+0.12%) |
Mar 12, 2024 | 8.280 | 8.280 | 8.040 | 8.090 | 6,302,459 | -0.21(-2.53%) |
Mar 11, 2024 | 8.400 | 8.510 | 8.185 | 8.300 | 6,436,300 | -0.14(-1.66%) |
Mar 08, 2024 | 8.610 | 8.700 | 8.370 | 8.440 | 5,479,344 | -0.09(-1.06%) |
Mar 07, 2024 | 8.650 | 8.690 | 8.520 | 8.530 | 3,816,640 | -0.08(-0.93%) |
Mar 06, 2024 | 8.680 | 8.740 | 8.500 | 8.610 | 4,510,182 | -0.05(-0.58%) |
Mar 05, 2024 | 8.720 | 8.850 | 8.621 | 8.660 | 4,746,457 | -0.17(-1.93%) |
Mar 04, 2024 | 8.890 | 9.000 | 8.660 | 8.830 | 5,125,210 | -0.06(-0.67%) |
Mar 01, 2024 | 8.960 | 9.040 | 8.840 | 8.890 | 7,854,692 | -0.07(-0.78%) |
Feb 29, 2024 | 9.060 | 9.080 | 8.900 | 8.960 | 5,324,104 | -0.04(-0.44%) |
Feb 28, 2024 | 8.800 | 9.050 | 8.750 | 9.000 | 6,735,822 | +0.11(+1.24%) |
Feb 27, 2024 | 8.640 | 8.910 | 8.610 | 8.890 | 6,081,236 | +0.36(+4.22%) |
Feb 26, 2024 | 8.390 | 8.570 | 8.340 | 8.530 | 5,975,974 | +0.10(+1.19%) |
Feb 23, 2024 | 8.420 | 8.530 | 8.335 | 8.430 | 5,209,897 | +0.03(+0.36%) |
Feb 22, 2024 | 8.290 | 8.430 | 8.220 | 8.400 | 5,279,012 | +0.13(+1.57%) |
Feb 21, 2024 | 8.140 | 8.380 | 8.085 | 8.270 | 5,928,239 | +0.13(+1.60%) |
Feb 20, 2024 | 7.960 | 8.150 | 7.900 | 8.140 | 5,395,151 | +0.07(+0.87%) |
Feb 16, 2024 | 8.130 | 8.225 | 8.060 | 8.070 | 4,539,238 | -0.19(-2.30%) |
Feb 15, 2024 | 8.340 | 8.435 | 8.250 | 8.260 | 5,608,783 | -0.06(-0.72%) |
Feb 14, 2024 | 8.100 | 8.350 | 7.965 | 8.320 | 6,539,425 | +0.34(+4.26%) |
Feb 13, 2024 | 8.020 | 8.090 | 7.820 | 7.980 | 7,911,461 | -0.36(-4.32%) |
Feb 12, 2024 | 8.100 | 8.395 | 8.100 | 8.340 | 8,461,987 | +0.25(+3.09%) |
Feb 09, 2024 | 7.790 | 8.200 | 7.655 | 8.090 | 15,033,877 | +0.38(+4.93%) |
Feb 08, 2024 | 8.210 | 8.270 | 7.610 | 7.710 | 19,421,936 | +0.01(+0.13%) |
Feb 07, 2024 | 7.830 | 7.880 | 7.670 | 7.700 | 8,713,410 | -0.19(-2.41%) |
Feb 06, 2024 | 7.670 | 7.920 | 7.600 | 7.890 | 6,488,892 | +0.20(+2.60%) |
Feb 05, 2024 | 7.620 | 7.730 | 7.440 | 7.690 | 7,627,687 | -0.06(-0.77%) |
Feb 02, 2024 | 7.680 | 7.820 | 7.550 | 7.750 | 6,674,277 | -0.07(-0.90%) |