Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.540 | 6.560 | 6.470 | 6.520 | 2,407,425 | -0.07(-1.06%) |
Apr 29, 2024 | 6.580 | 6.630 | 6.560 | 6.590 | 1,947,023 | +0.04(+0.61%) |
Apr 26, 2024 | 6.540 | 6.645 | 6.490 | 6.550 | 1,678,166 | +0.07(+1.08%) |
Apr 25, 2024 | 6.510 | 6.570 | 6.430 | 6.480 | 2,101,142 | -0.13(-1.97%) |
Apr 24, 2024 | 6.600 | 6.657 | 6.540 | 6.610 | 1,702,246 | -0.01(-0.15%) |
Apr 23, 2024 | 6.570 | 6.680 | 6.550 | 6.620 | 1,628,998 | +0.06(+0.91%) |
Apr 22, 2024 | 6.500 | 6.645 | 6.485 | 6.560 | 3,200,285 | +0.09(+1.39%) |
Apr 19, 2024 | 6.430 | 6.580 | 6.400 | 6.470 | 2,786,725 | +0.11(+1.73%) |
Apr 18, 2024 | 6.320 | 6.445 | 6.280 | 6.360 | 1,865,694 | +0.06(+0.95%) |
Apr 17, 2024 | 6.360 | 6.395 | 6.260 | 6.300 | 2,516,290 | -0.01(-0.16%) |
Apr 16, 2024 | 6.240 | 6.335 | 6.170 | 6.310 | 3,519,849 | +0.03(+0.48%) |
Apr 15, 2024 | 6.350 | 6.395 | 6.260 | 6.280 | 2,869,275 | -0.01(-0.16%) |
Apr 12, 2024 | 6.330 | 6.360 | 6.230 | 6.290 | 2,988,977 | -0.10(-1.56%) |
Apr 11, 2024 | 6.540 | 6.635 | 6.380 | 6.390 | 3,067,461 | -0.06(-0.93%) |
Apr 10, 2024 | 6.430 | 6.510 | 6.380 | 6.450 | 3,398,664 | -0.10(-1.53%) |
Apr 09, 2024 | 6.560 | 6.606 | 6.510 | 6.550 | 2,667,335 | +0.03(+0.46%) |
Apr 08, 2024 | 6.610 | 6.670 | 6.510 | 6.520 | 2,365,943 | -0.03(-0.46%) |
Apr 05, 2024 | 6.600 | 6.690 | 6.540 | 6.550 | 2,213,462 | -0.08(-1.21%) |
Apr 04, 2024 | 6.800 | 6.890 | 6.590 | 6.630 | 3,057,607 | -0.06(-0.90%) |
Apr 03, 2024 | 6.800 | 6.820 | 6.670 | 6.690 | 2,801,596 | -0.12(-1.76%) |
Apr 02, 2024 | 6.900 | 6.920 | 6.735 | 6.810 | 3,546,207 | -0.21(-2.99%) |
Apr 01, 2024 | 7.140 | 7.140 | 6.990 | 7.020 | 2,251,185 | -0.12(-1.68%) |
Mar 28, 2024 | 6.970 | 7.140 | 6.960 | 7.140 | 3,589,084 | +0.17(+2.44%) |
Mar 27, 2024 | 6.870 | 6.950 | 6.865 | 6.970 | 2,396,557 | +0.15(+2.20%) |
Mar 26, 2024 | 6.920 | 6.960 | 6.820 | 6.820 | 1,940,675 | -0.01(-0.15%) |
Mar 25, 2024 | 6.990 | 7.060 | 6.810 | 6.830 | 2,987,936 | -0.06(-0.87%) |
Mar 22, 2024 | 7.030 | 7.030 | 6.890 | 6.890 | 2,625,963 | -0.20(-2.82%) |
Mar 21, 2024 | 7.040 | 7.130 | 6.970 | 7.090 | 3,850,388 | +0.10(+1.43%) |
Mar 20, 2024 | 6.940 | 7.010 | 6.875 | 6.990 | 4,223,411 | +0.04(+0.58%) |
Mar 19, 2024 | 6.840 | 7.010 | 6.830 | 6.950 | 4,240,611 | +0.01(+0.14%) |
Mar 18, 2024 | 6.950 | 7.010 | 6.750 | 6.940 | 5,982,408 | -0.01(-0.14%) |
Mar 15, 2024 | 6.970 | 7.035 | 6.910 | 6.950 | 6,372,721 | -0.04(-0.57%) |
Mar 14, 2024 | 7.300 | 7.370 | 6.850 | 6.990 | 16,278,903 | -0.79(-10.15%) |
Mar 13, 2024 | 7.790 | 7.980 | 7.770 | 7.780 | 2,722,946 | -0.01(-0.13%) |
Mar 12, 2024 | 7.890 | 7.900 | 7.670 | 7.790 | 3,410,836 | -0.14(-1.77%) |
Mar 11, 2024 | 8.030 | 8.120 | 7.852 | 7.930 | 2,424,237 | -0.11(-1.37%) |
Mar 08, 2024 | 8.220 | 8.305 | 8.010 | 8.040 | 3,232,942 | -0.12(-1.47%) |
Mar 07, 2024 | 8.250 | 8.295 | 8.150 | 8.160 | 2,120,228 | -0.06(-0.73%) |
Mar 06, 2024 | 8.300 | 8.330 | 8.130 | 8.220 | 2,176,676 | -0.05(-0.60%) |
Mar 05, 2024 | 8.340 | 8.470 | 8.220 | 8.270 | 2,442,738 | -0.17(-2.01%) |
Mar 04, 2024 | 8.550 | 8.610 | 8.295 | 8.440 | 2,311,244 | -0.06(-0.71%) |
Mar 01, 2024 | 8.540 | 8.630 | 8.440 | 8.500 | 1,819,650 | -0.04(-0.47%) |
Feb 29, 2024 | 8.680 | 8.680 | 8.500 | 8.540 | 2,074,459 | -0.07(-0.81%) |
Feb 28, 2024 | 8.420 | 8.630 | 8.380 | 8.610 | 2,695,906 | +0.12(+1.41%) |
Feb 27, 2024 | 8.270 | 8.500 | 8.260 | 8.490 | 3,051,219 | +0.29(+3.54%) |
Feb 26, 2024 | 8.080 | 8.240 | 8.040 | 8.200 | 2,584,703 | +0.07(+0.86%) |
Feb 23, 2024 | 8.110 | 8.200 | 8.030 | 8.130 | 2,352,490 | +0.05(+0.62%) |
Feb 22, 2024 | 7.980 | 8.120 | 7.950 | 8.080 | 2,622,985 | +0.08(+1.00%) |
Feb 21, 2024 | 7.810 | 8.080 | 7.810 | 8.000 | 3,202,168 | +0.15(+1.91%) |
Feb 20, 2024 | 7.720 | 7.860 | 7.680 | 7.850 | 2,719,499 | +0.03(+0.38%) |
Feb 16, 2024 | 7.870 | 7.970 | 7.830 | 7.820 | 3,377,608 | -0.19(-2.37%) |
Feb 15, 2024 | 8.090 | 8.171 | 7.995 | 8.010 | 3,420,870 | -0.07(-0.87%) |
Feb 14, 2024 | 7.790 | 8.080 | 7.695 | 8.080 | 3,451,567 | +0.36(+4.66%) |
Feb 13, 2024 | 7.780 | 7.800 | 7.565 | 7.720 | 3,946,172 | -0.33(-4.10%) |
Feb 12, 2024 | 7.840 | 8.115 | 7.840 | 8.050 | 3,936,945 | +0.21(+2.68%) |
Feb 09, 2024 | 7.500 | 7.915 | 7.430 | 7.840 | 5,848,499 | +0.38(+5.09%) |
Feb 08, 2024 | 7.840 | 8.000 | 7.400 | 7.460 | 8,628,989 | -0.02(-0.27%) |
Feb 07, 2024 | 7.570 | 7.590 | 7.410 | 7.480 | 3,016,646 | -0.14(-1.84%) |
Feb 06, 2024 | 7.430 | 7.635 | 7.375 | 7.620 | 2,834,478 | +0.17(+2.28%) |
Feb 05, 2024 | 7.400 | 7.475 | 7.220 | 7.450 | 2,793,451 | -0.07(-0.93%) |
Feb 02, 2024 | 7.450 | 7.585 | 7.335 | 7.520 | 2,146,975 | -0.08(-1.05%) |