Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.230 | 7.230 | 6.950 | 7.060 | 297,272 | -0.31(-4.21%) |
Apr 29, 2024 | 7.200 | 7.370 | 7.150 | 7.370 | 236,420 | +0.19(+2.65%) |
Apr 26, 2024 | 6.670 | 7.250 | 6.670 | 7.180 | 327,701 | +0.52(+7.81%) |
Apr 25, 2024 | 6.620 | 6.730 | 6.580 | 6.660 | 128,969 | -0.02(-0.30%) |
Apr 24, 2024 | 6.880 | 6.910 | 6.580 | 6.680 | 126,559 | -0.22(-3.19%) |
Apr 23, 2024 | 6.620 | 6.920 | 6.520 | 6.900 | 186,029 | +0.23(+3.45%) |
Apr 22, 2024 | 6.830 | 6.830 | 6.560 | 6.670 | 172,289 | -0.17(-2.49%) |
Apr 19, 2024 | 6.560 | 6.880 | 6.500 | 6.840 | 194,998 | +0.24(+3.64%) |
Apr 18, 2024 | 6.890 | 6.890 | 6.600 | 6.600 | 294,482 | -0.43(-6.12%) |
Apr 17, 2024 | 7.000 | 7.230 | 6.950 | 7.030 | 196,860 | +0.05(+0.72%) |
Apr 16, 2024 | 7.080 | 7.080 | 6.890 | 6.980 | 145,731 | -0.15(-2.10%) |
Apr 15, 2024 | 7.210 | 7.290 | 7.040 | 7.130 | 175,588 | +0.01(+0.14%) |
Apr 12, 2024 | 7.600 | 7.830 | 7.080 | 7.120 | 269,493 | -0.50(-6.56%) |
Apr 11, 2024 | 7.680 | 7.750 | 7.410 | 7.620 | 132,953 | +0.02(+0.26%) |
Apr 10, 2024 | 7.240 | 7.600 | 7.140 | 7.600 | 195,859 | +0.21(+2.84%) |
Apr 09, 2024 | 7.270 | 7.480 | 7.260 | 7.390 | 197,715 | +0.22(+3.07%) |
Apr 08, 2024 | 7.220 | 7.270 | 7.110 | 7.170 | 113,388 | +0.02(+0.28%) |
Apr 05, 2024 | 7.150 | 7.220 | 7.010 | 7.150 | 182,234 | +0.03(+0.42%) |
Apr 04, 2024 | 7.600 | 7.700 | 7.120 | 7.120 | 244,898 | -0.52(-6.81%) |
Apr 03, 2024 | 7.550 | 7.690 | 7.470 | 7.640 | 192,187 | +0.07(+0.92%) |
Apr 02, 2024 | 7.530 | 7.630 | 7.370 | 7.570 | 164,569 | -0.06(-0.79%) |
Apr 01, 2024 | 7.300 | 7.700 | 7.290 | 7.630 | 216,933 | +0.34(+4.66%) |
Mar 28, 2024 | 7.290 | 0 | +0.31(+4.44%) | |||
Mar 27, 2024 | 6.600 | 6.980 | 6.550 | 6.980 | 203,955 | +0.36(+5.44%) |
Mar 26, 2024 | 6.810 | 6.820 | 6.520 | 6.620 | 203,365 | -0.13(-1.93%) |
Mar 25, 2024 | 6.750 | 7.150 | 6.650 | 6.750 | 306,059 | -0.05(-0.74%) |
Mar 22, 2024 | 7.200 | 7.850 | 6.770 | 6.800 | 659,094 | -0.15(-2.16%) |
Mar 21, 2024 | 6.970 | 7.280 | 6.920 | 6.950 | 319,199 | +0.09(+1.31%) |
Mar 20, 2024 | 6.700 | 6.880 | 6.530 | 6.860 | 177,755 | +0.05(+0.73%) |
Mar 19, 2024 | 6.300 | 6.830 | 6.300 | 6.810 | 287,419 | +0.42(+6.57%) |
Mar 18, 2024 | 6.720 | 6.800 | 6.280 | 6.390 | 248,018 | -0.40(-5.89%) |
Mar 15, 2024 | 6.800 | 6.950 | 6.710 | 6.790 | 2,879,821 | -0.04(-0.59%) |
Mar 14, 2024 | 6.950 | 7.110 | 6.660 | 6.830 | 269,280 | -0.03(-0.44%) |
Mar 13, 2024 | 6.720 | 6.920 | 6.720 | 6.860 | 233,723 | +0.13(+1.93%) |
Mar 12, 2024 | 6.890 | 6.890 | 6.660 | 6.730 | 194,393 | -0.14(-2.04%) |
Mar 11, 2024 | 6.690 | 6.970 | 6.690 | 6.870 | 178,882 | +0.11(+1.63%) |
Mar 08, 2024 | 6.950 | 7.150 | 6.650 | 6.760 | 218,487 | -0.09(-1.31%) |
Mar 07, 2024 | 7.180 | 7.300 | 6.840 | 6.850 | 294,686 | -0.32(-4.46%) |
Mar 06, 2024 | 6.640 | 7.210 | 6.640 | 7.170 | 352,210 | +0.70(+10.82%) |
Mar 05, 2024 | 6.590 | 6.720 | 6.460 | 6.470 | 222,977 | -0.18(-2.71%) |
Mar 04, 2024 | 6.760 | 6.820 | 6.600 | 6.650 | 284,465 | -0.15(-2.21%) |
Mar 01, 2024 | 6.820 | 6.930 | 6.630 | 6.800 | 244,202 | +0.11(+1.64%) |
Feb 29, 2024 | 6.500 | 6.830 | 6.490 | 6.690 | 434,532 | +0.25(+3.88%) |
Feb 28, 2024 | 5.640 | 6.440 | 5.600 | 6.440 | 499,388 | +0.76(+13.38%) |
Feb 27, 2024 | 5.500 | 5.710 | 5.490 | 5.680 | 185,606 | +0.19(+3.46%) |
Feb 26, 2024 | 5.440 | 5.590 | 5.370 | 5.490 | 134,271 | +0.00(+0.00%) |
Feb 23, 2024 | 5.320 | 5.500 | 5.180 | 5.490 | 195,964 | +0.15(+2.81%) |
Feb 22, 2024 | 5.500 | 5.540 | 5.310 | 5.340 | 165,489 | -0.14(-2.55%) |
Feb 21, 2024 | 5.400 | 5.570 | 5.400 | 5.480 | 167,260 | +0.05(+0.92%) |
Feb 20, 2024 | 5.780 | 5.780 | 5.320 | 5.430 | 378,267 | -0.38(-6.54%) |
Feb 16, 2024 | 5.810 | 0 | +0.07(+1.22%) | |||
Feb 15, 2024 | 5.720 | 5.860 | 5.620 | 5.740 | 137,062 | +0.02(+0.35%) |
Feb 14, 2024 | 5.500 | 5.750 | 5.500 | 5.720 | 214,959 | +0.19(+3.44%) |
Feb 13, 2024 | 5.590 | 5.670 | 5.500 | 5.530 | 107,378 | -0.24(-4.16%) |
Feb 12, 2024 | 5.600 | 5.810 | 5.600 | 5.770 | 232,712 | +0.19(+3.41%) |
Feb 09, 2024 | 5.510 | 5.600 | 5.440 | 5.580 | 78,381 | +0.06(+1.09%) |
Feb 08, 2024 | 5.600 | 5.600 | 5.340 | 5.520 | 158,195 | -0.16(-2.82%) |
Feb 07, 2024 | 5.630 | 5.910 | 5.630 | 5.680 | 163,413 | -0.01(-0.18%) |
Feb 06, 2024 | 5.290 | 5.810 | 5.230 | 5.690 | 270,477 | +0.45(+8.59%) |
Feb 05, 2024 | 5.400 | 5.480 | 5.220 | 5.240 | 354,909 | -0.35(-6.26%) |
Feb 02, 2024 | 5.640 | 5.640 | 5.490 | 5.590 | 348,138 | -0.16(-2.78%) |