Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.150 | 7.200 | 6.740 | 6.750 | 6,689,423 | -0.49(-6.77%) |
Apr 29, 2024 | 6.970 | 7.280 | 6.910 | 7.240 | 8,462,179 | +0.33(+4.78%) |
Apr 26, 2024 | 6.650 | 7.000 | 6.550 | 6.910 | 4,685,140 | +0.25(+3.75%) |
Apr 25, 2024 | 6.500 | 6.700 | 6.470 | 6.660 | 5,578,272 | +0.04(+0.60%) |
Apr 24, 2024 | 6.770 | 6.830 | 6.600 | 6.620 | 3,033,622 | -0.12(-1.78%) |
Apr 23, 2024 | 6.600 | 6.785 | 6.550 | 6.740 | 5,047,910 | +0.08(+1.20%) |
Apr 22, 2024 | 6.710 | 6.780 | 6.610 | 6.660 | 5,044,682 | -0.13(-1.91%) |
Apr 19, 2024 | 6.800 | 6.885 | 6.670 | 6.790 | 4,243,784 | -0.04(-0.59%) |
Apr 18, 2024 | 6.850 | 7.000 | 6.800 | 6.830 | 3,479,241 | -0.05(-0.73%) |
Apr 17, 2024 | 7.120 | 7.220 | 6.830 | 6.880 | 4,369,506 | -0.19(-2.69%) |
Apr 16, 2024 | 7.020 | 7.180 | 6.720 | 7.070 | 6,187,897 | -0.10(-1.39%) |
Apr 15, 2024 | 7.250 | 7.500 | 7.065 | 7.170 | 7,183,732 | -0.09(-1.24%) |
Apr 12, 2024 | 7.450 | 7.630 | 7.125 | 7.260 | 7,049,150 | -0.09(-1.22%) |
Apr 11, 2024 | 7.180 | 7.415 | 6.930 | 7.350 | 6,561,239 | +0.22(+3.09%) |
Apr 10, 2024 | 6.740 | 7.140 | 6.740 | 7.130 | 5,757,852 | +0.24(+3.48%) |
Apr 09, 2024 | 7.100 | 7.170 | 6.820 | 6.890 | 8,447,874 | -0.17(-2.41%) |
Apr 08, 2024 | 7.310 | 7.325 | 6.970 | 7.060 | 5,148,855 | -0.22(-3.02%) |
Apr 05, 2024 | 7.340 | 7.395 | 7.160 | 7.280 | 4,980,431 | +0.01(+0.14%) |
Apr 04, 2024 | 7.730 | 7.730 | 7.140 | 7.270 | 8,725,129 | -0.41(-5.34%) |
Apr 03, 2024 | 7.250 | 7.770 | 7.250 | 7.680 | 12,810,754 | +0.46(+6.37%) |
Apr 02, 2024 | 7.010 | 7.220 | 6.885 | 7.220 | 8,338,190 | +0.15(+2.12%) |
Apr 01, 2024 | 6.830 | 7.120 | 6.810 | 7.070 | 9,097,030 | +0.32(+4.74%) |
Mar 28, 2024 | 6.740 | 6.857 | 6.690 | 6.750 | 6,242,016 | +0.05(+0.75%) |
Mar 27, 2024 | 6.830 | 6.830 | 6.610 | 6.700 | 5,041,772 | -0.07(-1.03%) |
Mar 26, 2024 | 6.840 | 6.935 | 6.710 | 6.770 | 4,430,728 | -0.06(-0.88%) |
Mar 25, 2024 | 7.050 | 7.260 | 6.810 | 6.830 | 6,275,821 | -0.16(-2.29%) |
Mar 22, 2024 | 6.920 | 7.095 | 6.920 | 6.990 | 4,431,192 | +0.07(+1.01%) |
Mar 21, 2024 | 6.770 | 6.990 | 6.760 | 6.920 | 5,852,256 | +0.20(+2.98%) |
Mar 20, 2024 | 6.350 | 6.780 | 6.255 | 6.720 | 5,952,378 | +0.33(+5.16%) |
Mar 19, 2024 | 6.330 | 6.430 | 6.180 | 6.390 | 5,589,351 | +0.01(+0.16%) |
Mar 18, 2024 | 6.350 | 6.460 | 6.210 | 6.380 | 4,446,727 | +0.10(+1.59%) |
Mar 15, 2024 | 6.440 | 6.510 | 6.230 | 6.280 | 12,711,520 | -0.09(-1.41%) |
Mar 14, 2024 | 6.510 | 6.530 | 6.070 | 6.370 | 9,933,924 | -0.12(-1.85%) |
Mar 13, 2024 | 6.750 | 7.090 | 6.440 | 6.490 | 14,600,026 | -0.24(-3.57%) |
Mar 12, 2024 | 6.500 | 6.860 | 6.495 | 6.730 | 7,179,324 | +0.23(+3.54%) |
Mar 11, 2024 | 6.400 | 6.600 | 6.260 | 6.500 | 5,724,906 | +0.13(+2.04%) |
Mar 08, 2024 | 6.850 | 6.920 | 6.350 | 6.370 | 7,313,628 | -0.41(-6.05%) |
Mar 07, 2024 | 6.490 | 6.820 | 6.450 | 6.780 | 6,494,976 | +0.34(+5.28%) |
Mar 06, 2024 | 6.550 | 6.650 | 6.430 | 6.440 | 5,726,911 | -0.06(-0.92%) |
Mar 05, 2024 | 6.680 | 6.735 | 6.500 | 6.500 | 5,540,052 | -0.22(-3.27%) |
Mar 04, 2024 | 7.100 | 7.150 | 6.700 | 6.720 | 6,793,024 | -0.22(-3.17%) |
Mar 01, 2024 | 6.500 | 7.090 | 6.480 | 6.940 | 12,365,653 | +0.46(+7.10%) |
Feb 29, 2024 | 6.480 | 6.570 | 6.330 | 6.480 | 8,636,445 | +0.12(+1.89%) |
Feb 28, 2024 | 6.610 | 6.660 | 6.300 | 6.360 | 6,334,424 | -0.30(-4.50%) |
Feb 27, 2024 | 6.500 | 6.800 | 6.455 | 6.660 | 7,830,016 | +0.26(+4.06%) |
Feb 26, 2024 | 6.280 | 6.510 | 6.240 | 6.400 | 7,742,795 | +0.05(+0.79%) |
Feb 23, 2024 | 6.400 | 6.480 | 6.310 | 6.350 | 9,316,780 | -0.16(-2.46%) |
Feb 22, 2024 | 6.740 | 6.830 | 6.465 | 6.510 | 9,279,714 | -0.18(-2.69%) |
Feb 21, 2024 | 6.480 | 6.780 | 6.420 | 6.690 | 9,543,362 | -0.02(-0.30%) |
Feb 20, 2024 | 7.300 | 7.360 | 6.660 | 6.710 | 11,146,220 | -0.68(-9.20%) |
Feb 16, 2024 | 7.520 | 7.560 | 7.390 | 7.390 | 5,623,350 | -0.14(-1.86%) |
Feb 15, 2024 | 7.610 | 7.680 | 7.480 | 7.530 | 5,149,811 | -0.08(-1.05%) |
Feb 14, 2024 | 7.620 | 7.780 | 7.550 | 7.610 | 6,177,268 | -0.03(-0.39%) |
Feb 13, 2024 | 7.830 | 7.920 | 7.600 | 7.640 | 9,040,184 | -0.30(-3.78%) |
Feb 12, 2024 | 7.770 | 8.010 | 7.630 | 7.940 | 8,957,962 | +0.23(+2.98%) |
Feb 09, 2024 | 7.610 | 7.870 | 7.570 | 7.710 | 8,920,017 | +0.11(+1.45%) |
Feb 08, 2024 | 7.900 | 7.980 | 7.370 | 7.600 | 10,184,080 | -0.28(-3.55%) |
Feb 07, 2024 | 7.810 | 7.980 | 7.710 | 7.880 | 6,254,029 | +0.18(+2.34%) |
Feb 06, 2024 | 7.980 | 8.000 | 7.700 | 7.700 | 5,654,903 | -0.28(-3.51%) |
Feb 05, 2024 | 8.120 | 8.120 | 7.810 | 7.980 | 7,157,995 | -0.16(-1.97%) |
Feb 02, 2024 | 8.120 | 8.196 | 8.010 | 8.140 | 6,901,748 | -0.06(-0.73%) |