Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.110 | 7.150 | 6.880 | 6.910 | 240,372 | -0.33(-4.56%) |
Apr 29, 2024 | 7.270 | 7.360 | 7.200 | 7.240 | 108,994 | +0.00(+0.00%) |
Apr 26, 2024 | 7.280 | 7.360 | 7.190 | 7.240 | 120,685 | +0.04(+0.56%) |
Apr 25, 2024 | 7.000 | 7.260 | 6.940 | 7.200 | 291,599 | +0.21(+3.00%) |
Apr 24, 2024 | 6.950 | 7.020 | 6.920 | 6.990 | 174,169 | +0.02(+0.29%) |
Apr 23, 2024 | 6.830 | 7.050 | 6.750 | 6.970 | 197,630 | +0.15(+2.20%) |
Apr 22, 2024 | 6.790 | 6.990 | 6.750 | 6.820 | 386,676 | -0.26(-3.67%) |
Apr 19, 2024 | 7.070 | 7.130 | 7.000 | 7.080 | 187,897 | +0.03(+0.43%) |
Apr 18, 2024 | 7.020 | 7.190 | 6.960 | 7.050 | 426,784 | +0.18(+2.62%) |
Apr 17, 2024 | 6.750 | 7.040 | 6.720 | 6.870 | 654,653 | +0.18(+2.69%) |
Apr 16, 2024 | 6.690 | 6.800 | 6.640 | 6.690 | 286,924 | -0.09(-1.33%) |
Apr 15, 2024 | 7.060 | 7.060 | 6.740 | 6.780 | 302,089 | -0.18(-2.59%) |
Apr 12, 2024 | 7.210 | 7.370 | 6.890 | 6.960 | 769,251 | -0.03(-0.43%) |
Apr 11, 2024 | 6.890 | 7.050 | 6.850 | 6.990 | 412,514 | +0.11(+1.60%) |
Apr 10, 2024 | 7.150 | 7.250 | 6.600 | 6.880 | 1,519,534 | -0.76(-9.95%) |
Apr 09, 2024 | 7.930 | 7.950 | 7.630 | 7.640 | 267,439 | -0.15(-1.93%) |
Apr 08, 2024 | 8.180 | 8.180 | 7.640 | 7.790 | 567,262 | -0.22(-2.75%) |
Apr 05, 2024 | 7.820 | 8.100 | 7.660 | 8.010 | 293,758 | +0.26(+3.35%) |
Apr 04, 2024 | 8.000 | 8.130 | 7.720 | 7.750 | 653,256 | -0.27(-3.37%) |
Apr 03, 2024 | 7.400 | 8.070 | 7.390 | 8.020 | 768,510 | +0.66(+8.97%) |
Apr 02, 2024 | 7.030 | 7.420 | 7.020 | 7.360 | 300,599 | +0.38(+5.44%) |
Apr 01, 2024 | 6.760 | 7.030 | 6.650 | 6.980 | 321,261 | +0.36(+5.44%) |
Mar 28, 2024 | 6.620 | 0 | +0.29(+4.58%) | |||
Mar 27, 2024 | 6.160 | 6.360 | 6.160 | 6.330 | 166,244 | +0.21(+3.43%) |
Mar 26, 2024 | 6.120 | 6.250 | 6.090 | 6.120 | 129,458 | +0.06(+0.99%) |
Mar 25, 2024 | 6.120 | 6.250 | 6.050 | 6.060 | 122,253 | -0.01(-0.16%) |
Mar 22, 2024 | 6.220 | 6.320 | 6.040 | 6.070 | 124,522 | -0.17(-2.72%) |
Mar 21, 2024 | 6.460 | 6.670 | 6.230 | 6.240 | 174,966 | -0.10(-1.58%) |
Mar 20, 2024 | 6.000 | 6.450 | 5.990 | 6.340 | 224,364 | +0.29(+4.79%) |
Mar 19, 2024 | 6.130 | 6.180 | 6.030 | 6.050 | 97,904 | -0.16(-2.58%) |
Mar 18, 2024 | 6.370 | 6.370 | 6.190 | 6.210 | 164,372 | -0.15(-2.36%) |
Mar 15, 2024 | 6.310 | 6.440 | 6.250 | 6.360 | 441,798 | -0.01(-0.16%) |
Mar 14, 2024 | 6.520 | 6.540 | 6.350 | 6.370 | 231,206 | -0.27(-4.07%) |
Mar 13, 2024 | 6.360 | 6.650 | 6.360 | 6.640 | 313,080 | +0.32(+5.06%) |
Mar 12, 2024 | 6.430 | 6.490 | 6.270 | 6.320 | 345,189 | -0.17(-2.62%) |
Mar 11, 2024 | 6.430 | 6.610 | 6.400 | 6.490 | 233,145 | +0.03(+0.46%) |
Mar 08, 2024 | 6.540 | 6.650 | 6.390 | 6.460 | 230,425 | -0.01(-0.15%) |
Mar 07, 2024 | 6.450 | 6.500 | 6.360 | 6.470 | 1,294,367 | +0.12(+1.89%) |
Mar 06, 2024 | 6.120 | 6.400 | 6.040 | 6.350 | 694,078 | +0.34(+5.66%) |
Mar 05, 2024 | 5.870 | 6.110 | 5.850 | 6.010 | 309,637 | +0.15(+2.56%) |
Mar 04, 2024 | 5.550 | 5.890 | 5.520 | 5.860 | 397,428 | +0.42(+7.72%) |
Mar 01, 2024 | 5.360 | 5.520 | 5.170 | 5.440 | 588,794 | +0.13(+2.45%) |
Feb 29, 2024 | 5.270 | 5.320 | 5.090 | 5.310 | 1,478,884 | +0.10(+1.92%) |
Feb 28, 2024 | 5.200 | 5.220 | 5.150 | 5.210 | 123,552 | -0.01(-0.19%) |
Feb 27, 2024 | 5.310 | 5.400 | 5.150 | 5.220 | 190,021 | -0.13(-2.43%) |
Feb 26, 2024 | 5.620 | 5.620 | 5.320 | 5.350 | 146,053 | -0.29(-5.14%) |
Feb 23, 2024 | 5.300 | 5.760 | 5.300 | 5.640 | 419,911 | +0.36(+6.82%) |
Feb 22, 2024 | 5.410 | 5.410 | 5.220 | 5.280 | 283,542 | -0.13(-2.40%) |
Feb 21, 2024 | 5.810 | 5.810 | 5.370 | 5.410 | 582,181 | -0.55(-9.23%) |
Feb 20, 2024 | 6.150 | 6.200 | 5.860 | 5.960 | 272,448 | -0.18(-2.93%) |
Feb 16, 2024 | 6.140 | 0 | +0.15(+2.50%) | |||
Feb 15, 2024 | 5.800 | 6.040 | 5.760 | 5.990 | 123,181 | +0.23(+3.99%) |
Feb 14, 2024 | 5.740 | 5.770 | 5.650 | 5.760 | 152,288 | +0.00(+0.00%) |
Feb 13, 2024 | 6.080 | 6.090 | 5.730 | 5.760 | 237,665 | -0.40(-6.49%) |
Feb 12, 2024 | 6.110 | 6.270 | 6.100 | 6.160 | 74,875 | +0.04(+0.65%) |
Feb 09, 2024 | 6.320 | 6.320 | 6.100 | 6.120 | 157,532 | -0.22(-3.47%) |
Feb 08, 2024 | 6.420 | 6.440 | 6.260 | 6.340 | 209,084 | -0.14(-2.16%) |
Feb 07, 2024 | 6.360 | 6.480 | 6.330 | 6.480 | 482,691 | +0.11(+1.73%) |
Feb 06, 2024 | 6.250 | 6.390 | 6.190 | 6.370 | 211,242 | +0.15(+2.41%) |
Feb 05, 2024 | 6.340 | 6.340 | 6.170 | 6.220 | 135,216 | -0.20(-3.12%) |
Feb 02, 2024 | 6.490 | 6.490 | 6.310 | 6.420 | 128,956 | -0.17(-2.58%) |