Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.480 | 7.490 | 7.320 | 7.390 | 245,525 | -0.12(-1.60%) |
Apr 29, 2024 | 7.270 | 7.520 | 7.260 | 7.510 | 172,808 | +0.24(+3.30%) |
Apr 26, 2024 | 7.080 | 7.360 | 7.080 | 7.270 | 142,187 | +0.21(+2.97%) |
Apr 25, 2024 | 7.090 | 7.130 | 6.990 | 7.060 | 247,997 | -0.14(-1.94%) |
Apr 24, 2024 | 7.040 | 7.210 | 7.030 | 7.200 | 243,944 | +0.17(+2.42%) |
Apr 23, 2024 | 6.930 | 7.175 | 6.920 | 7.030 | 127,111 | +0.11(+1.59%) |
Apr 22, 2024 | 7.070 | 7.230 | 6.900 | 6.920 | 142,685 | -0.07(-1.00%) |
Apr 19, 2024 | 6.950 | 7.030 | 6.910 | 6.990 | 138,792 | +0.04(+0.58%) |
Apr 18, 2024 | 7.080 | 7.113 | 6.930 | 6.950 | 155,510 | -0.11(-1.56%) |
Apr 17, 2024 | 7.120 | 7.200 | 7.045 | 7.060 | 158,581 | -0.04(-0.56%) |
Apr 16, 2024 | 7.160 | 7.245 | 7.000 | 7.100 | 92,297 | -0.08(-1.11%) |
Apr 15, 2024 | 7.330 | 7.440 | 7.150 | 7.180 | 122,061 | -0.12(-1.64%) |
Apr 12, 2024 | 7.390 | 7.480 | 7.210 | 7.300 | 104,334 | -0.14(-1.88%) |
Apr 11, 2024 | 7.640 | 7.640 | 7.380 | 7.440 | 139,118 | -0.17(-2.23%) |
Apr 10, 2024 | 7.780 | 7.780 | 7.530 | 7.610 | 167,196 | -0.33(-4.16%) |
Apr 09, 2024 | 7.800 | 7.980 | 7.740 | 7.940 | 143,045 | +0.18(+2.32%) |
Apr 08, 2024 | 7.550 | 7.810 | 7.480 | 7.760 | 174,525 | +0.25(+3.33%) |
Apr 05, 2024 | 7.510 | 7.570 | 7.420 | 7.510 | 134,972 | -0.02(-0.27%) |
Apr 04, 2024 | 7.490 | 7.660 | 7.450 | 7.530 | 155,288 | +0.09(+1.21%) |
Apr 03, 2024 | 7.390 | 7.680 | 7.350 | 7.440 | 179,768 | +0.03(+0.40%) |
Apr 02, 2024 | 7.500 | 7.550 | 7.320 | 7.410 | 179,544 | -0.13(-1.72%) |
Apr 01, 2024 | 7.780 | 7.890 | 7.460 | 7.540 | 206,498 | -0.24(-3.08%) |
Mar 28, 2024 | 7.910 | 7.920 | 7.700 | 7.780 | 233,732 | -0.12(-1.52%) |
Mar 27, 2024 | 7.690 | 7.910 | 7.620 | 7.900 | 205,773 | +0.25(+3.27%) |
Mar 26, 2024 | 8.100 | 8.110 | 7.600 | 7.650 | 408,051 | -0.45(-5.56%) |
Mar 25, 2024 | 8.050 | 8.290 | 7.950 | 8.100 | 285,792 | -0.05(-0.61%) |
Mar 22, 2024 | 8.390 | 8.590 | 8.110 | 8.150 | 216,136 | -0.23(-2.74%) |
Mar 21, 2024 | 8.370 | 8.540 | 8.330 | 8.380 | 209,536 | +0.06(+0.72%) |
Mar 20, 2024 | 8.270 | 8.470 | 8.185 | 8.320 | 178,067 | +0.05(+0.60%) |
Mar 19, 2024 | 8.280 | 8.490 | 8.240 | 8.270 | 214,279 | -0.04(-0.48%) |
Mar 18, 2024 | 8.260 | 8.480 | 8.100 | 8.310 | 210,684 | +0.09(+1.09%) |
Mar 15, 2024 | 8.200 | 8.320 | 8.035 | 8.220 | 329,667 | -0.02(-0.24%) |
Mar 14, 2024 | 8.750 | 8.760 | 8.150 | 8.240 | 229,567 | -0.49(-5.61%) |
Mar 13, 2024 | 8.980 | 9.100 | 8.690 | 8.730 | 172,166 | -0.25(-2.78%) |
Mar 12, 2024 | 8.990 | 9.060 | 8.900 | 8.980 | 96,836 | +0.01(+0.11%) |
Mar 11, 2024 | 9.260 | 9.260 | 8.970 | 8.970 | 141,267 | -0.28(-3.03%) |
Mar 08, 2024 | 9.180 | 9.330 | 9.110 | 9.250 | 147,363 | +0.09(+0.98%) |
Mar 07, 2024 | 9.570 | 9.630 | 9.100 | 9.160 | 320,468 | -0.31(-3.27%) |
Mar 06, 2024 | 9.270 | 9.550 | 9.250 | 9.470 | 281,211 | +0.33(+3.61%) |
Mar 05, 2024 | 9.410 | 9.410 | 9.030 | 9.140 | 164,749 | -0.28(-2.97%) |
Mar 04, 2024 | 9.660 | 9.685 | 9.300 | 9.420 | 191,789 | -0.16(-1.67%) |
Mar 01, 2024 | 9.240 | 9.650 | 9.218 | 9.580 | 176,684 | +0.26(+2.79%) |
Feb 29, 2024 | 9.150 | 9.380 | 9.020 | 9.320 | 256,180 | +0.35(+3.90%) |
Feb 28, 2024 | 8.940 | 9.180 | 8.800 | 8.970 | 195,259 | -0.05(-0.55%) |
Feb 27, 2024 | 9.220 | 10.01 | 8.870 | 9.020 | 757,702 | -1.25(-12.17%) |
Feb 26, 2024 | 9.970 | 10.30 | 9.900 | 10.27 | 307,215 | +0.32(+3.22%) |
Feb 23, 2024 | 9.960 | 10.02 | 9.670 | 9.950 | 342,745 | -0.04(-0.40%) |
Feb 22, 2024 | 10.12 | 10.27 | 9.945 | 9.990 | 189,365 | -0.17(-1.67%) |
Feb 21, 2024 | 10.19 | 10.19 | 9.945 | 10.16 | 231,254 | +0.00(+0.00%) |
Feb 20, 2024 | 10.29 | 10.40 | 10.12 | 10.16 | 176,479 | -0.25(-2.40%) |
Feb 16, 2024 | 10.15 | 10.43 | 10.05 | 10.41 | 233,116 | +0.19(+1.86%) |
Feb 15, 2024 | 10.21 | 10.52 | 10.14 | 10.22 | 200,707 | +0.05(+0.49%) |
Feb 14, 2024 | 9.880 | 10.26 | 9.781 | 10.17 | 168,585 | +0.46(+4.74%) |
Feb 13, 2024 | 9.510 | 9.830 | 9.475 | 9.710 | 289,772 | -0.09(-0.92%) |
Feb 12, 2024 | 9.800 | 9.900 | 9.640 | 9.800 | 390,342 | -0.02(-0.20%) |
Feb 09, 2024 | 9.760 | 9.920 | 9.662 | 9.820 | 202,411 | +0.07(+0.72%) |
Feb 08, 2024 | 9.510 | 9.910 | 9.510 | 9.750 | 259,784 | +0.25(+2.63%) |
Feb 07, 2024 | 9.350 | 9.521 | 9.220 | 9.500 | 224,331 | +0.14(+1.50%) |
Feb 06, 2024 | 9.240 | 9.440 | 9.160 | 9.360 | 126,894 | +0.10(+1.08%) |
Feb 05, 2024 | 9.100 | 9.330 | 8.890 | 9.260 | 239,321 | +0.12(+1.31%) |
Feb 02, 2024 | 9.080 | 9.190 | 8.880 | 9.140 | 130,149 | +0.09(+0.99%) |