Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.450 | 6.730 | 6.402 | 6.520 | 911,173 | -0.07(-1.06%) |
Apr 29, 2024 | 6.380 | 6.770 | 6.350 | 6.590 | 980,110 | +0.22(+3.45%) |
Apr 26, 2024 | 6.150 | 6.510 | 6.010 | 6.370 | 769,751 | +0.21(+3.49%) |
Apr 25, 2024 | 6.160 | 6.210 | 5.820 | 6.155 | 1,386,397 | -0.19(-3.07%) |
Apr 24, 2024 | 5.870 | 6.430 | 5.700 | 6.350 | 1,705,754 | +0.45(+7.63%) |
Apr 23, 2024 | 5.970 | 6.010 | 5.860 | 5.900 | 798,938 | -0.05(-0.84%) |
Apr 22, 2024 | 6.020 | 6.065 | 5.780 | 5.950 | 1,058,133 | -0.01(-0.17%) |
Apr 19, 2024 | 6.100 | 6.335 | 5.920 | 5.960 | 2,368,179 | -0.15(-2.45%) |
Apr 18, 2024 | 6.150 | 6.400 | 5.950 | 6.110 | 2,901,543 | -0.10(-1.61%) |
Apr 17, 2024 | 6.680 | 6.770 | 6.200 | 6.210 | 1,906,977 | -0.53(-7.86%) |
Apr 16, 2024 | 6.720 | 7.000 | 6.620 | 6.740 | 1,186,890 | -0.09(-1.32%) |
Apr 15, 2024 | 7.040 | 7.159 | 6.700 | 6.830 | 715,226 | -0.20(-2.84%) |
Apr 12, 2024 | 7.170 | 7.180 | 6.980 | 7.030 | 888,840 | -0.10(-1.40%) |
Apr 11, 2024 | 7.030 | 7.150 | 6.790 | 7.130 | 774,140 | +0.23(+3.33%) |
Apr 10, 2024 | 6.970 | 7.050 | 6.810 | 6.900 | 981,465 | -0.41(-5.61%) |
Apr 09, 2024 | 7.170 | 7.380 | 7.124 | 7.310 | 670,335 | +0.12(+1.67%) |
Apr 08, 2024 | 6.960 | 7.220 | 6.790 | 7.190 | 978,221 | +0.29(+4.20%) |
Apr 05, 2024 | 6.860 | 7.220 | 6.750 | 6.900 | 1,461,523 | -0.06(-0.86%) |
Apr 04, 2024 | 7.210 | 7.360 | 6.940 | 6.960 | 1,555,930 | -0.18(-2.52%) |
Apr 03, 2024 | 7.500 | 7.530 | 7.050 | 7.140 | 1,889,933 | -0.46(-6.05%) |
Apr 02, 2024 | 7.810 | 7.810 | 7.530 | 7.600 | 862,960 | -0.42(-5.24%) |
Apr 01, 2024 | 8.300 | 8.300 | 7.920 | 8.020 | 782,952 | -0.28(-3.37%) |
Mar 28, 2024 | 8.110 | 8.430 | 7.990 | 8.300 | 679,764 | +0.14(+1.72%) |
Mar 27, 2024 | 7.700 | 8.210 | 7.570 | 8.160 | 1,026,532 | +0.59(+7.79%) |
Mar 26, 2024 | 7.600 | 7.830 | 7.500 | 7.570 | 1,735,988 | +0.04(+0.53%) |
Mar 25, 2024 | 7.780 | 8.010 | 7.500 | 7.530 | 1,108,836 | -0.26(-3.34%) |
Mar 22, 2024 | 8.000 | 8.050 | 7.770 | 7.790 | 832,212 | -0.22(-2.75%) |
Mar 21, 2024 | 7.940 | 8.310 | 7.940 | 8.010 | 1,177,365 | +0.02(+0.25%) |
Mar 20, 2024 | 7.730 | 8.065 | 7.620 | 7.990 | 1,997,506 | +0.20(+2.57%) |
Mar 19, 2024 | 7.410 | 7.900 | 7.410 | 7.790 | 1,431,584 | +0.29(+3.87%) |
Mar 18, 2024 | 7.910 | 7.910 | 7.400 | 7.500 | 1,614,772 | -0.45(-5.66%) |
Mar 15, 2024 | 8.050 | 8.220 | 7.880 | 7.950 | 3,750,962 | -0.22(-2.69%) |
Mar 14, 2024 | 9.030 | 9.120 | 8.010 | 8.170 | 1,197,313 | -0.97(-10.61%) |
Mar 13, 2024 | 9.490 | 9.590 | 9.100 | 9.140 | 994,488 | -0.21(-2.25%) |
Mar 12, 2024 | 9.420 | 9.710 | 9.275 | 9.350 | 925,721 | -0.15(-1.58%) |
Mar 11, 2024 | 10.30 | 10.51 | 9.445 | 9.500 | 1,378,156 | -0.82(-7.95%) |
Mar 08, 2024 | 10.37 | 10.62 | 10.15 | 10.32 | 698,728 | +0.17(+1.67%) |
Mar 07, 2024 | 10.54 | 10.54 | 10.07 | 10.15 | 702,514 | -0.17(-1.65%) |
Mar 06, 2024 | 10.11 | 10.39 | 9.990 | 10.32 | 842,814 | +0.42(+4.24%) |
Mar 05, 2024 | 10.05 | 10.23 | 9.840 | 9.900 | 554,918 | -0.25(-2.46%) |
Mar 04, 2024 | 10.29 | 10.29 | 9.570 | 10.15 | 779,031 | +0.07(+0.69%) |
Mar 01, 2024 | 10.24 | 10.43 | 9.990 | 10.08 | 969,626 | +0.06(+0.60%) |
Feb 29, 2024 | 10.36 | 10.46 | 10.00 | 10.02 | 954,879 | -0.06(-0.60%) |
Feb 28, 2024 | 10.03 | 10.35 | 9.980 | 10.08 | 731,834 | -0.21(-2.04%) |
Feb 27, 2024 | 10.31 | 10.67 | 9.995 | 10.29 | 1,243,351 | +0.13(+1.28%) |
Feb 26, 2024 | 10.15 | 10.79 | 10.00 | 10.16 | 1,100,664 | +0.16(+1.60%) |
Feb 23, 2024 | 10.83 | 10.89 | 9.360 | 10.00 | 2,493,422 | -0.57(-5.39%) |
Feb 22, 2024 | 10.75 | 11.02 | 10.44 | 10.57 | 755,068 | +0.09(+0.86%) |
Feb 21, 2024 | 10.62 | 10.65 | 10.12 | 10.48 | 661,311 | -0.23(-2.15%) |
Feb 20, 2024 | 10.70 | 11.07 | 10.43 | 10.71 | 811,665 | -0.13(-1.20%) |
Feb 16, 2024 | 10.54 | 11.16 | 10.31 | 10.84 | 1,854,634 | +0.17(+1.59%) |
Feb 15, 2024 | 10.04 | 10.76 | 10.04 | 10.67 | 1,506,208 | +0.78(+7.89%) |
Feb 14, 2024 | 9.110 | 9.910 | 9.040 | 9.890 | 2,373,551 | +0.90(+10.01%) |
Feb 13, 2024 | 9.180 | 9.180 | 8.555 | 8.990 | 1,718,916 | -0.48(-5.07%) |
Feb 12, 2024 | 9.010 | 9.510 | 8.920 | 9.470 | 1,165,269 | +0.38(+4.18%) |
Feb 09, 2024 | 8.890 | 9.180 | 8.750 | 9.090 | 1,824,742 | +0.20(+2.25%) |
Feb 08, 2024 | 8.760 | 8.950 | 8.570 | 8.890 | 672,047 | +0.15(+1.72%) |
Feb 07, 2024 | 9.150 | 9.245 | 8.710 | 8.740 | 849,617 | -0.39(-4.27%) |
Feb 06, 2024 | 8.680 | 9.160 | 8.550 | 9.130 | 835,606 | +0.44(+5.06%) |
Feb 05, 2024 | 8.860 | 8.860 | 8.580 | 8.690 | 981,901 | -0.31(-3.44%) |
Feb 02, 2024 | 9.140 | 9.440 | 8.750 | 9.000 | 779,756 | -0.11(-1.21%) |