Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.84 | 15.41 | 14.77 | 15.41 | 14,573 | +0.65(+4.37%) |
Apr 29, 2024 | 14.80 | 14.87 | 14.73 | 14.76 | 15,517 | -0.09(-0.63%) |
Apr 26, 2024 | 15.03 | 15.03 | 14.74 | 14.86 | 7,620 | -0.37(-2.44%) |
Apr 25, 2024 | 15.58 | 15.65 | 15.19 | 15.23 | 10,944 | +0.11(+0.76%) |
Apr 24, 2024 | 14.99 | 15.23 | 14.98 | 15.12 | 4,993 | -0.16(-1.04%) |
Apr 23, 2024 | 15.54 | 15.55 | 15.21 | 15.27 | 23,205 | -0.48(-3.02%) |
Apr 22, 2024 | 15.71 | 16.06 | 15.54 | 15.75 | 55,762 | -0.28(-1.75%) |
Apr 19, 2024 | 15.55 | 16.09 | 15.42 | 16.03 | 48,602 | +0.64(+4.17%) |
Apr 18, 2024 | 15.08 | 15.39 | 15.00 | 15.39 | 19,058 | +0.39(+2.59%) |
Apr 17, 2024 | 14.49 | 15.00 | 14.49 | 15.00 | 17,702 | +0.45(+3.07%) |
Apr 16, 2024 | 14.61 | 14.65 | 14.46 | 14.55 | 12,333 | -0.07(-0.45%) |
Apr 15, 2024 | 13.88 | 14.62 | 13.88 | 14.62 | 20,535 | +0.57(+4.06%) |
Apr 12, 2024 | 13.81 | 14.12 | 13.81 | 14.05 | 15,368 | +0.44(+3.23%) |
Apr 11, 2024 | 14.11 | 14.13 | 13.61 | 13.61 | 8,386 | -0.57(-4.02%) |
Apr 10, 2024 | 14.26 | 14.28 | 14.09 | 14.18 | 68,158 | +7.23(+104.02%) |
Apr 09, 2024 | 7.055 | 7.055 | 6.951 | 6.951 | 3,520 | -0.03(-0.49%) |
Apr 08, 2024 | 6.940 | 7.020 | 6.940 | 6.985 | 1,014 | +0.03(+0.50%) |
Apr 05, 2024 | 7.057 | 7.057 | 6.910 | 6.950 | 20,307 | -0.18(-2.52%) |
Apr 04, 2024 | 6.750 | 7.130 | 6.750 | 7.130 | 17,736 | +0.23(+3.31%) |
Apr 03, 2024 | 7.000 | 7.000 | 6.845 | 6.901 | 15,846 | -0.03(-0.41%) |
Apr 02, 2024 | 7.000 | 7.040 | 6.930 | 6.930 | 18,507 | +0.11(+1.61%) |
Apr 01, 2024 | 6.720 | 6.830 | 6.700 | 6.820 | 38,043 | +0.01(+0.11%) |
Mar 28, 2024 | 6.820 | 6.840 | 6.812 | 6.812 | 5,928 | +0.00(+0.01%) |
Mar 27, 2024 | 6.840 | 6.910 | 6.810 | 6.811 | 19,171 | -0.08(-1.14%) |
Mar 26, 2024 | 6.780 | 6.890 | 6.750 | 6.890 | 23,249 | +0.07(+1.08%) |
Mar 25, 2024 | 6.870 | 6.950 | 6.770 | 6.816 | 48,031 | +0.11(+1.64%) |
Mar 22, 2024 | 6.720 | 6.760 | 6.690 | 6.706 | 5,419 | +0.00(+0.04%) |
Mar 21, 2024 | 6.570 | 6.730 | 6.550 | 6.703 | 121,230 | -0.05(-0.69%) |
Mar 20, 2024 | 6.850 | 6.920 | 6.720 | 6.750 | 21,292 | -0.20(-2.88%) |
Mar 19, 2024 | 7.120 | 7.130 | 6.940 | 6.950 | 34,106 | -0.06(-0.86%) |
Mar 18, 2024 | 6.970 | 7.010 | 6.866 | 7.010 | 40,997 | -0.07(-0.99%) |
Mar 15, 2024 | 7.000 | 7.070 | 7.000 | 7.080 | 52,488 | +0.21(+3.06%) |
Mar 14, 2024 | 6.820 | 6.920 | 6.750 | 6.870 | 20,036 | +0.01(+0.16%) |
Mar 13, 2024 | 6.730 | 6.890 | 6.730 | 6.859 | 21,395 | +0.16(+2.38%) |
Mar 12, 2024 | 6.830 | 6.950 | 6.700 | 6.700 | 37,601 | -0.30(-4.28%) |
Mar 11, 2024 | 7.040 | 7.080 | 6.960 | 7.000 | 40,587 | +0.04(+0.57%) |
Mar 08, 2024 | 6.750 | 6.960 | 6.643 | 6.960 | 23,159 | +0.23(+3.37%) |
Mar 07, 2024 | 6.860 | 6.860 | 6.710 | 6.733 | 22,324 | -0.24(-3.40%) |
Mar 06, 2024 | 6.920 | 7.010 | 6.870 | 6.970 | 35,924 | -0.12(-1.69%) |
Mar 05, 2024 | 6.850 | 7.130 | 6.850 | 7.090 | 49,800 | +0.36(+5.32%) |
Mar 04, 2024 | 6.740 | 6.760 | 6.680 | 6.732 | 14,697 | -0.01(-0.12%) |
Mar 01, 2024 | 6.910 | 6.910 | 6.720 | 6.740 | 49,192 | -0.24(-3.42%) |
Feb 29, 2024 | 7.060 | 7.140 | 6.960 | 6.978 | 12,834 | -0.15(-2.15%) |
Feb 28, 2024 | 7.160 | 7.190 | 7.113 | 7.131 | 6,252 | +0.07(+1.00%) |
Feb 27, 2024 | 7.090 | 7.170 | 7.060 | 7.061 | 8,936 | -0.01(-0.15%) |
Feb 26, 2024 | 7.010 | 7.090 | 7.010 | 7.072 | 7,748 | +0.00(+0.02%) |
Feb 23, 2024 | 6.980 | 7.130 | 6.930 | 7.070 | 16,977 | +0.02(+0.28%) |
Feb 22, 2024 | 7.150 | 7.190 | 7.030 | 7.050 | 71,432 | -0.52(-6.87%) |
Feb 21, 2024 | 7.620 | 7.710 | 7.570 | 7.570 | 32,908 | +0.11(+1.47%) |
Feb 20, 2024 | 7.410 | 7.590 | 7.367 | 7.460 | 50,370 | +0.16(+2.15%) |
Feb 16, 2024 | 7.100 | 7.310 | 7.100 | 7.303 | 27,765 | +0.12(+1.71%) |
Feb 15, 2024 | 7.220 | 7.240 | 7.170 | 7.180 | 9,896 | +0.04(+0.60%) |
Feb 14, 2024 | 7.150 | 7.260 | 7.130 | 7.137 | 23,408 | -0.16(-2.23%) |
Feb 13, 2024 | 7.380 | 7.390 | 7.215 | 7.300 | 38,311 | +0.25(+3.57%) |
Feb 12, 2024 | 6.940 | 7.053 | 6.913 | 7.048 | 10,876 | +0.12(+1.73%) |
Feb 09, 2024 | 7.090 | 7.090 | 6.920 | 6.929 | 9,690 | -0.20(-2.80%) |
Feb 08, 2024 | 7.190 | 7.190 | 7.090 | 7.128 | 26,313 | -0.05(-0.72%) |
Feb 07, 2024 | 7.270 | 7.290 | 7.170 | 7.180 | 16,587 | -0.20(-2.70%) |
Feb 06, 2024 | 7.360 | 7.447 | 7.360 | 7.379 | 16,636 | +0.11(+1.49%) |
Feb 05, 2024 | 7.298 | 7.400 | 7.250 | 7.271 | 13,329 | -0.03(-0.37%) |
Feb 02, 2024 | 7.430 | 7.430 | 7.280 | 7.298 | 27,624 | -0.18(-2.44%) |