Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.895 | 7.950 | 7.786 | 7.866 | 4,019,722 | -0.11(-1.37%) |
Apr 29, 2024 | 7.905 | 8.103 | 7.816 | 7.975 | 5,972,865 | +0.26(+3.34%) |
Apr 26, 2024 | 7.519 | 8.093 | 7.301 | 7.717 | 9,916,333 | +0.84(+12.25%) |
Apr 25, 2024 | 6.855 | 6.939 | 6.642 | 6.875 | 8,181,296 | -0.10(-1.42%) |
Apr 24, 2024 | 7.043 | 7.093 | 6.870 | 6.974 | 3,662,550 | -0.09(-1.26%) |
Apr 23, 2024 | 6.865 | 7.172 | 6.865 | 7.063 | 4,041,501 | +0.19(+2.74%) |
Apr 22, 2024 | 6.865 | 6.964 | 6.806 | 6.875 | 3,056,889 | +0.06(+0.87%) |
Apr 19, 2024 | 6.835 | 6.875 | 6.697 | 6.816 | 3,328,229 | -0.03(-0.43%) |
Apr 18, 2024 | 6.925 | 6.925 | 6.731 | 6.845 | 4,710,839 | -0.02(-0.29%) |
Apr 17, 2024 | 6.954 | 6.994 | 6.816 | 6.865 | 4,003,063 | -0.02(-0.29%) |
Apr 16, 2024 | 7.004 | 7.004 | 6.880 | 6.885 | 4,043,951 | -0.16(-2.25%) |
Apr 15, 2024 | 7.083 | 7.232 | 7.004 | 7.043 | 3,527,813 | -0.01(-0.14%) |
Apr 12, 2024 | 7.261 | 7.271 | 7.014 | 7.053 | 3,224,870 | -0.27(-3.65%) |
Apr 11, 2024 | 7.301 | 7.410 | 7.202 | 7.321 | 2,884,873 | +0.06(+0.82%) |
Apr 10, 2024 | 7.311 | 7.346 | 7.192 | 7.261 | 3,015,074 | -0.28(-3.68%) |
Apr 09, 2024 | 7.430 | 7.598 | 7.382 | 7.539 | 2,653,260 | +0.16(+2.15%) |
Apr 08, 2024 | 7.202 | 7.405 | 7.192 | 7.380 | 2,858,537 | +0.22(+3.04%) |
Apr 05, 2024 | 7.331 | 7.410 | 7.133 | 7.162 | 4,353,134 | -0.22(-2.95%) |
Apr 04, 2024 | 7.618 | 7.697 | 7.380 | 7.380 | 2,750,494 | -0.09(-1.19%) |
Apr 03, 2024 | 7.529 | 7.588 | 7.380 | 7.469 | 2,811,901 | -0.06(-0.79%) |
Apr 02, 2024 | 7.727 | 7.727 | 7.395 | 7.529 | 4,442,438 | -0.24(-3.06%) |
Apr 01, 2024 | 7.994 | 7.994 | 7.767 | 7.767 | 3,907,289 | -0.19(-2.37%) |
Mar 28, 2024 | 7.846 | 7.905 | 7.801 | 7.955 | 3,158,243 | +0.16(+2.03%) |
Mar 27, 2024 | 7.400 | 7.846 | 7.380 | 7.796 | 4,220,542 | +0.47(+6.35%) |
Mar 26, 2024 | 7.707 | 7.757 | 7.301 | 7.331 | 4,539,463 | -0.29(-3.77%) |
Mar 25, 2024 | 7.638 | 7.776 | 7.582 | 7.618 | 2,083,560 | +0.03(+0.39%) |
Mar 22, 2024 | 7.648 | 7.677 | 7.529 | 7.588 | 3,406,067 | -0.04(-0.52%) |
Mar 21, 2024 | 7.727 | 7.846 | 7.598 | 7.628 | 4,579,439 | -0.09(-1.16%) |
Mar 20, 2024 | 7.539 | 7.737 | 7.469 | 7.717 | 4,376,801 | +0.18(+2.37%) |
Mar 19, 2024 | 7.499 | 7.613 | 7.400 | 7.539 | 4,063,958 | -0.05(-0.65%) |
Mar 18, 2024 | 7.984 | 7.994 | 7.559 | 7.588 | 7,019,520 | -0.52(-6.36%) |
Mar 15, 2024 | 7.618 | 8.173 | 7.608 | 8.103 | 54,705,928 | +0.46(+5.96%) |
Mar 14, 2024 | 7.697 | 7.712 | 7.499 | 7.648 | 5,672,849 | -0.11(-1.40%) |
Mar 13, 2024 | 7.568 | 7.806 | 7.559 | 7.757 | 4,814,527 | +0.17(+2.22%) |
Mar 12, 2024 | 7.469 | 7.663 | 7.350 | 7.588 | 4,320,483 | +0.08(+1.06%) |
Mar 11, 2024 | 7.757 | 7.846 | 7.479 | 7.509 | 4,020,943 | -0.28(-3.56%) |
Mar 08, 2024 | 7.717 | 7.846 | 7.623 | 7.786 | 3,952,764 | +0.13(+1.68%) |
Mar 07, 2024 | 7.459 | 7.667 | 7.435 | 7.658 | 3,682,184 | +0.26(+3.48%) |
Mar 06, 2024 | 7.440 | 7.477 | 7.331 | 7.400 | 3,382,292 | +0.04(+0.54%) |
Mar 05, 2024 | 7.390 | 7.598 | 7.321 | 7.360 | 3,508,918 | -0.12(-1.59%) |
Mar 04, 2024 | 7.469 | 7.534 | 7.251 | 7.479 | 4,278,130 | +0.00(+0.00%) |
Mar 01, 2024 | 7.430 | 7.568 | 7.212 | 7.479 | 4,455,133 | +0.05(+0.67%) |
Feb 29, 2024 | 7.350 | 7.539 | 7.271 | 7.430 | 5,095,390 | +0.20(+2.74%) |
Feb 28, 2024 | 7.222 | 7.301 | 7.004 | 7.232 | 6,556,214 | +0.01(+0.14%) |
Feb 27, 2024 | 7.124 | 7.290 | 6.996 | 7.222 | 12,314,737 | +0.20(+2.79%) |
Feb 26, 2024 | 7.045 | 7.119 | 6.829 | 7.025 | 6,402,470 | -0.09(-1.24%) |
Feb 23, 2024 | 7.310 | 7.408 | 7.094 | 7.114 | 5,982,382 | -0.26(-3.59%) |
Feb 22, 2024 | 7.506 | 7.575 | 7.339 | 7.379 | 4,258,675 | -0.10(-1.31%) |
Feb 21, 2024 | 7.634 | 7.801 | 7.349 | 7.477 | 8,423,528 | -0.18(-2.31%) |
Feb 20, 2024 | 7.506 | 7.830 | 7.457 | 7.653 | 5,338,305 | +0.13(+1.69%) |
Feb 16, 2024 | 7.585 | 7.702 | 7.492 | 7.526 | 5,744,776 | -0.32(-4.13%) |
Feb 15, 2024 | 7.595 | 7.869 | 7.560 | 7.850 | 5,415,473 | +0.38(+5.12%) |
Feb 14, 2024 | 7.359 | 7.536 | 7.276 | 7.467 | 5,301,619 | +0.25(+3.40%) |
Feb 13, 2024 | 6.976 | 7.349 | 6.765 | 7.222 | 10,018,598 | +0.07(+0.96%) |
Feb 12, 2024 | 6.721 | 7.261 | 6.604 | 7.153 | 11,776,688 | +0.43(+6.42%) |
Feb 09, 2024 | 7.938 | 7.938 | 6.711 | 6.721 | 18,207,326 | -1.57(-18.93%) |
Feb 08, 2024 | 7.781 | 8.340 | 7.756 | 8.291 | 4,863,128 | +0.52(+6.69%) |
Feb 07, 2024 | 7.909 | 8.007 | 7.742 | 7.771 | 3,451,096 | -0.14(-1.74%) |
Feb 06, 2024 | 7.909 | 8.129 | 7.850 | 7.909 | 3,818,149 | -0.03(-0.37%) |
Feb 05, 2024 | 8.056 | 8.075 | 7.879 | 7.938 | 2,811,400 | -0.23(-2.76%) |
Feb 02, 2024 | 8.183 | 8.276 | 7.997 | 8.164 | 2,894,298 | -0.15(-1.77%) |