Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.907 | 7.001 | 6.858 | 6.898 | 6,123,460 | -0.11(-1.54%) |
Apr 29, 2024 | 7.242 | 7.301 | 6.966 | 7.006 | 6,724,890 | -0.20(-2.73%) |
Apr 26, 2024 | 7.577 | 7.665 | 7.173 | 7.203 | 7,159,434 | -0.44(-5.79%) |
Apr 25, 2024 | 7.724 | 7.734 | 7.124 | 7.645 | 10,877,710 | -0.07(-0.89%) |
Apr 24, 2024 | 7.616 | 7.808 | 7.567 | 7.714 | 8,125,539 | -0.06(-0.76%) |
Apr 23, 2024 | 7.695 | 8.049 | 7.695 | 7.773 | 9,894,005 | +0.04(+0.51%) |
Apr 22, 2024 | 7.586 | 7.813 | 7.517 | 7.734 | 4,872,593 | +0.15(+1.95%) |
Apr 19, 2024 | 7.153 | 7.596 | 7.104 | 7.586 | 8,662,520 | +0.39(+5.47%) |
Apr 18, 2024 | 7.085 | 7.252 | 7.045 | 7.193 | 4,165,242 | +0.11(+1.53%) |
Apr 17, 2024 | 7.193 | 7.247 | 7.060 | 7.085 | 2,870,500 | +0.00(+0.00%) |
Apr 16, 2024 | 7.281 | 7.281 | 7.035 | 7.085 | 3,616,338 | -0.22(-2.96%) |
Apr 15, 2024 | 7.262 | 7.454 | 7.193 | 7.301 | 5,841,589 | +0.04(+0.54%) |
Apr 12, 2024 | 7.134 | 7.291 | 7.094 | 7.262 | 6,354,635 | +0.00(+0.00%) |
Apr 11, 2024 | 7.203 | 7.321 | 7.134 | 7.262 | 3,583,985 | +0.06(+0.82%) |
Apr 10, 2024 | 7.626 | 7.753 | 7.114 | 7.203 | 7,991,684 | -0.67(-8.50%) |
Apr 09, 2024 | 7.665 | 7.901 | 7.616 | 7.872 | 4,717,571 | +0.23(+2.96%) |
Apr 08, 2024 | 7.488 | 7.724 | 7.409 | 7.645 | 4,060,396 | +0.26(+3.46%) |
Apr 05, 2024 | 7.262 | 7.458 | 7.247 | 7.390 | 2,952,173 | +0.04(+0.54%) |
Apr 04, 2024 | 7.616 | 7.719 | 7.321 | 7.350 | 6,128,228 | -0.17(-2.23%) |
Apr 03, 2024 | 7.458 | 7.567 | 7.409 | 7.517 | 3,316,013 | +0.03(+0.39%) |
Apr 02, 2024 | 7.596 | 7.626 | 7.409 | 7.488 | 5,781,888 | -0.27(-3.43%) |
Apr 01, 2024 | 7.872 | 7.872 | 7.557 | 7.754 | 5,886,044 | -0.08(-1.01%) |
Mar 28, 2024 | 7.773 | 7.857 | 7.857 | 7.832 | 6,625,419 | +0.06(+0.76%) |
Mar 27, 2024 | 7.468 | 7.773 | 7.429 | 7.773 | 6,243,970 | +0.29(+3.81%) |
Mar 26, 2024 | 7.704 | 7.734 | 7.478 | 7.488 | 2,704,943 | -0.13(-1.68%) |
Mar 25, 2024 | 7.665 | 7.793 | 7.606 | 7.616 | 3,401,467 | -0.05(-0.64%) |
Mar 22, 2024 | 7.931 | 8.039 | 7.586 | 7.665 | 4,859,736 | -0.26(-3.23%) |
Mar 21, 2024 | 7.724 | 8.088 | 7.724 | 7.921 | 8,643,441 | +0.28(+3.60%) |
Mar 20, 2024 | 7.291 | 7.700 | 7.242 | 7.645 | 7,235,561 | +0.28(+3.74%) |
Mar 19, 2024 | 7.281 | 7.458 | 7.242 | 7.370 | 3,267,072 | +0.06(+0.81%) |
Mar 18, 2024 | 7.458 | 7.478 | 7.301 | 7.311 | 3,497,729 | -0.11(-1.46%) |
Mar 15, 2024 | 7.350 | 7.547 | 7.340 | 7.419 | 13,413,220 | +0.03(+0.40%) |
Mar 14, 2024 | 7.655 | 7.675 | 7.252 | 7.390 | 8,326,522 | -0.34(-4.45%) |
Mar 13, 2024 | 7.754 | 7.995 | 7.719 | 7.734 | 4,808,267 | -0.03(-0.38%) |
Mar 12, 2024 | 7.909 | 8.030 | 7.720 | 7.763 | 5,851,314 | -0.14(-1.72%) |
Mar 11, 2024 | 7.676 | 8.025 | 7.676 | 7.899 | 7,133,858 | +0.17(+2.26%) |
Mar 08, 2024 | 8.035 | 8.113 | 7.676 | 7.725 | 5,923,400 | -0.26(-3.28%) |
Mar 07, 2024 | 8.016 | 8.249 | 7.899 | 7.987 | 7,561,978 | +0.07(+0.86%) |
Mar 06, 2024 | 7.686 | 8.210 | 6.866 | 7.919 | 28,549,326 | +0.28(+3.68%) |
Mar 05, 2024 | 7.278 | 7.734 | 7.239 | 7.637 | 8,610,686 | +0.29(+3.96%) |
Mar 04, 2024 | 7.841 | 7.943 | 7.244 | 7.346 | 19,490,516 | -0.44(-5.61%) |
Mar 01, 2024 | 7.822 | 7.851 | 7.540 | 7.783 | 6,368,582 | -0.16(-2.08%) |
Feb 29, 2024 | 7.958 | 8.113 | 7.880 | 7.948 | 5,380,276 | +0.18(+2.38%) |
Feb 28, 2024 | 7.967 | 7.967 | 7.749 | 7.763 | 5,596,191 | -0.21(-2.68%) |
Feb 27, 2024 | 8.084 | 8.084 | 7.909 | 7.977 | 4,019,531 | +0.02(+0.24%) |
Feb 26, 2024 | 8.123 | 8.181 | 7.861 | 7.958 | 4,104,355 | -0.23(-2.84%) |
Feb 23, 2024 | 8.152 | 8.273 | 8.045 | 8.190 | 4,931,893 | -0.03(-0.35%) |
Feb 22, 2024 | 8.278 | 8.355 | 8.069 | 8.220 | 5,794,776 | +0.18(+2.29%) |
Feb 21, 2024 | 8.045 | 8.093 | 7.928 | 8.035 | 3,593,091 | -0.05(-0.60%) |
Feb 20, 2024 | 8.103 | 8.195 | 8.016 | 8.084 | 5,273,414 | -0.17(-2.12%) |
Feb 16, 2024 | 8.200 | 8.346 | 8.064 | 8.258 | 5,143,662 | -0.13(-1.50%) |
Feb 15, 2024 | 8.200 | 8.457 | 8.132 | 8.385 | 9,083,545 | +0.28(+3.47%) |
Feb 14, 2024 | 8.025 | 8.132 | 7.856 | 8.103 | 4,623,739 | +0.19(+2.45%) |
Feb 13, 2024 | 8.268 | 8.316 | 7.715 | 7.909 | 9,049,651 | -0.73(-8.43%) |
Feb 12, 2024 | 8.210 | 8.744 | 8.181 | 8.637 | 7,313,390 | +0.46(+5.58%) |
Feb 09, 2024 | 7.996 | 8.384 | 7.870 | 8.181 | 7,417,876 | +0.18(+2.24%) |
Feb 08, 2024 | 7.744 | 8.229 | 7.657 | 8.001 | 7,579,442 | +0.26(+3.32%) |
Feb 07, 2024 | 7.831 | 8.006 | 7.133 | 7.744 | 24,827,014 | -0.18(-2.33%) |
Feb 06, 2024 | 8.598 | 8.690 | 7.763 | 7.928 | 15,069,571 | -0.69(-8.00%) |
Feb 05, 2024 | 8.782 | 8.782 | 8.511 | 8.617 | 9,010,599 | -0.32(-3.58%) |
Feb 02, 2024 | 8.462 | 9.088 | 8.433 | 8.938 | 11,508,132 | +0.24(+2.79%) |