Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.000 | 7.115 | 7.000 | 7.087 | 634 | -0.11(-1.57%) |
Apr 29, 2024 | 7.020 | 7.219 | 7.020 | 7.200 | 7,808 | +0.18(+2.56%) |
Apr 26, 2024 | 7.080 | 7.210 | 7.020 | 7.020 | 4,734 | -0.07(-0.99%) |
Apr 25, 2024 | 7.180 | 7.180 | 7.090 | 7.090 | 1,527 | -0.12(-1.66%) |
Apr 24, 2024 | 7.090 | 7.240 | 7.090 | 7.210 | 4,307 | +0.16(+2.27%) |
Apr 23, 2024 | 6.920 | 7.100 | 6.910 | 7.050 | 7,150 | +0.14(+2.04%) |
Apr 22, 2024 | 7.120 | 7.279 | 6.900 | 6.909 | 20,945 | -0.26(-3.64%) |
Apr 19, 2024 | 7.260 | 7.260 | 7.160 | 7.170 | 5,038 | -0.05(-0.69%) |
Apr 18, 2024 | 6.910 | 7.250 | 6.910 | 7.220 | 14,175 | +0.27(+3.88%) |
Apr 17, 2024 | 7.090 | 7.190 | 6.902 | 6.950 | 5,638 | -0.16(-2.25%) |
Apr 16, 2024 | 7.150 | 7.200 | 7.002 | 7.110 | 13,721 | -0.07(-0.97%) |
Apr 15, 2024 | 7.040 | 7.280 | 7.000 | 7.180 | 59,464 | +0.15(+2.13%) |
Apr 12, 2024 | 6.900 | 7.050 | 6.890 | 7.030 | 20,140 | +0.10(+1.40%) |
Apr 11, 2024 | 6.760 | 6.933 | 6.590 | 6.933 | 17,212 | +0.09(+1.36%) |
Apr 10, 2024 | 6.840 | 6.980 | 6.530 | 6.840 | 29,823 | -0.11(-1.61%) |
Apr 09, 2024 | 7.180 | 7.180 | 6.920 | 6.952 | 14,917 | -0.13(-1.81%) |
Apr 08, 2024 | 7.300 | 7.360 | 7.030 | 7.080 | 15,175 | -0.17(-2.34%) |
Apr 05, 2024 | 7.490 | 7.490 | 6.990 | 7.250 | 17,949 | -0.22(-2.95%) |
Apr 04, 2024 | 7.180 | 7.480 | 6.989 | 7.470 | 44,949 | +0.35(+4.92%) |
Apr 03, 2024 | 7.500 | 7.520 | 6.980 | 7.120 | 20,092 | -0.46(-6.07%) |
Apr 02, 2024 | 7.730 | 7.786 | 7.463 | 7.580 | 15,712 | -0.13(-1.69%) |
Apr 01, 2024 | 7.670 | 7.730 | 7.465 | 7.710 | 14,709 | +0.07(+0.92%) |
Mar 28, 2024 | 7.640 | 7.680 | 7.360 | 7.640 | 9,848 | -0.08(-0.97%) |
Mar 27, 2024 | 7.720 | 7.730 | 7.600 | 7.715 | 14,996 | +0.04(+0.46%) |
Mar 26, 2024 | 7.250 | 7.697 | 7.250 | 7.680 | 41,439 | +0.44(+6.08%) |
Mar 25, 2024 | 7.020 | 7.265 | 7.020 | 7.240 | 8,921 | +0.14(+1.97%) |
Mar 22, 2024 | 7.250 | 7.250 | 7.000 | 7.100 | 7,448 | -0.12(-1.66%) |
Mar 21, 2024 | 7.130 | 7.435 | 7.130 | 7.220 | 10,483 | +0.22(+3.14%) |
Mar 20, 2024 | 6.990 | 7.160 | 6.980 | 7.000 | 11,096 | -0.03(-0.43%) |
Mar 19, 2024 | 7.120 | 7.239 | 6.945 | 7.030 | 14,372 | -0.09(-1.26%) |
Mar 18, 2024 | 7.180 | 7.180 | 7.060 | 7.120 | 14,027 | -0.06(-0.84%) |
Mar 15, 2024 | 7.050 | 7.180 | 6.950 | 7.180 | 14,287 | +0.23(+3.31%) |
Mar 14, 2024 | 7.010 | 7.080 | 6.910 | 6.950 | 9,848 | +0.00(+0.00%) |
Mar 13, 2024 | 7.075 | 7.075 | 6.950 | 6.950 | 11,361 | -0.14(-1.97%) |
Mar 12, 2024 | 6.960 | 7.181 | 6.950 | 7.090 | 16,164 | +0.04(+0.57%) |
Mar 11, 2024 | 7.100 | 7.213 | 7.020 | 7.050 | 12,168 | -0.15(-2.08%) |
Mar 08, 2024 | 7.520 | 7.520 | 7.050 | 7.200 | 23,227 | -0.13(-1.77%) |
Mar 07, 2024 | 7.590 | 7.590 | 7.300 | 7.330 | 12,571 | -0.12(-1.61%) |
Mar 06, 2024 | 7.500 | 7.679 | 7.120 | 7.450 | 47,307 | -0.01(-0.13%) |
Mar 05, 2024 | 7.440 | 7.570 | 7.310 | 7.460 | 80,089 | +0.15(+2.05%) |
Mar 04, 2024 | 6.330 | 7.330 | 6.330 | 7.310 | 89,185 | +0.98(+15.48%) |
Mar 01, 2024 | 6.450 | 6.500 | 6.330 | 6.330 | 9,292 | -0.07(-1.09%) |
Feb 29, 2024 | 6.490 | 6.550 | 6.400 | 6.400 | 8,918 | -0.10(-1.54%) |
Feb 28, 2024 | 6.160 | 6.500 | 6.160 | 6.500 | 11,949 | +0.21(+3.34%) |
Feb 27, 2024 | 6.500 | 6.500 | 6.290 | 6.290 | 4,213 | -0.12(-1.87%) |
Feb 26, 2024 | 6.590 | 6.590 | 6.405 | 6.410 | 11,471 | -0.02(-0.31%) |
Feb 23, 2024 | 6.350 | 6.499 | 6.100 | 6.430 | 10,037 | -0.15(-2.28%) |
Feb 22, 2024 | 6.590 | 6.590 | 6.410 | 6.580 | 17,794 | -0.10(-1.50%) |
Feb 21, 2024 | 6.546 | 6.740 | 6.546 | 6.680 | 8,995 | -0.13(-1.91%) |
Feb 20, 2024 | 6.740 | 6.820 | 6.600 | 6.810 | 23,582 | +0.07(+1.04%) |
Feb 16, 2024 | 6.590 | 6.750 | 6.560 | 6.740 | 30,606 | +0.05(+0.75%) |
Feb 15, 2024 | 6.500 | 6.785 | 6.500 | 6.690 | 28,055 | +0.25(+3.88%) |
Feb 14, 2024 | 6.090 | 6.494 | 5.910 | 6.440 | 47,125 | +0.52(+8.78%) |
Feb 13, 2024 | 5.520 | 6.000 | 5.520 | 5.920 | 47,055 | +0.14(+2.42%) |
Feb 12, 2024 | 5.790 | 5.849 | 5.721 | 5.780 | 17,067 | -0.01(-0.17%) |
Feb 09, 2024 | 6.000 | 6.000 | 5.720 | 5.790 | 21,891 | -0.29(-4.77%) |
Feb 08, 2024 | 6.140 | 6.190 | 6.075 | 6.080 | 6,478 | -0.07(-1.14%) |
Feb 07, 2024 | 5.760 | 6.237 | 5.760 | 6.150 | 32,664 | +0.27(+4.59%) |
Feb 06, 2024 | 6.065 | 6.190 | 5.501 | 5.880 | 36,480 | -0.15(-2.49%) |
Feb 05, 2024 | 5.900 | 6.250 | 5.760 | 6.030 | 31,466 | +0.05(+0.84%) |
Feb 02, 2024 | 5.600 | 6.040 | 5.500 | 5.980 | 34,910 | +0.42(+7.55%) |