Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.480 | 6.700 | 6.295 | 6.680 | 42,500 | +0.12(+1.83%) |
Apr 25, 2024 | 7.020 | 7.227 | 6.240 | 6.560 | 189,421 | -0.43(-6.15%) |
Apr 24, 2024 | 6.760 | 7.340 | 6.350 | 6.990 | 138,480 | +0.30(+4.48%) |
Apr 23, 2024 | 6.660 | 6.940 | 6.330 | 6.690 | 92,585 | +0.02(+0.30%) |
Apr 22, 2024 | 7.000 | 7.650 | 6.500 | 6.670 | 194,732 | -0.40(-5.66%) |
Apr 19, 2024 | 5.760 | 7.195 | 5.500 | 7.070 | 208,579 | +1.02(+16.86%) |
Apr 18, 2024 | 7.590 | 7.810 | 5.900 | 6.050 | 586,953 | -1.80(-22.93%) |
Apr 17, 2024 | 7.600 | 8.750 | 7.060 | 7.850 | 1,402,819 | +0.98(+14.26%) |
Apr 16, 2024 | 5.990 | 6.890 | 5.750 | 6.870 | 379,737 | +1.11(+19.27%) |
Apr 15, 2024 | 5.400 | 5.795 | 5.280 | 5.760 | 220,342 | +0.36(+6.67%) |
Apr 12, 2024 | 4.490 | 5.669 | 4.428 | 5.400 | 489,419 | +0.93(+20.81%) |
Apr 11, 2024 | 4.150 | 4.470 | 3.870 | 4.470 | 60,590 | +0.31(+7.45%) |
Apr 10, 2024 | 4.030 | 4.200 | 3.850 | 4.160 | 76,124 | +0.16(+4.00%) |
Apr 09, 2024 | 3.750 | 4.050 | 3.604 | 4.000 | 144,999 | +0.27(+7.24%) |
Apr 08, 2024 | 3.700 | 3.780 | 3.520 | 3.730 | 53,773 | +0.03(+0.81%) |
Apr 05, 2024 | 3.700 | 3.710 | 3.600 | 3.700 | 41,045 | -0.06(-1.60%) |
Apr 04, 2024 | 3.350 | 3.800 | 3.300 | 3.760 | 274,026 | +0.45(+13.60%) |
Apr 03, 2024 | 3.200 | 3.450 | 3.100 | 3.310 | 91,008 | +0.17(+5.41%) |
Apr 02, 2024 | 3.080 | 3.200 | 3.069 | 3.140 | 31,507 | +0.01(+0.32%) |
Apr 01, 2024 | 3.130 | 3.150 | 3.045 | 3.130 | 102,321 | +0.02(+0.64%) |
Mar 28, 2024 | 3.080 | 3.250 | 3.030 | 3.110 | 128,133 | +0.08(+2.64%) |
Mar 27, 2024 | 3.030 | 3.290 | 2.970 | 3.030 | 50,268 | -0.15(-4.72%) |
Mar 26, 2024 | 3.300 | 3.300 | 2.850 | 3.180 | 128,765 | -0.05(-1.70%) |
Mar 25, 2024 | 3.220 | 3.400 | 3.110 | 3.235 | 91,598 | -0.02(-0.77%) |
Mar 22, 2024 | 3.550 | 3.550 | 3.240 | 3.260 | 75,628 | -0.34(-9.44%) |
Mar 21, 2024 | 3.600 | 3.600 | 3.230 | 3.600 | 71,419 | +0.03(+0.84%) |
Mar 20, 2024 | 3.460 | 3.600 | 3.400 | 3.570 | 39,941 | +0.02(+0.56%) |
Mar 19, 2024 | 3.310 | 3.590 | 3.250 | 3.550 | 95,505 | +0.21(+6.29%) |
Mar 18, 2024 | 3.230 | 3.428 | 3.100 | 3.340 | 62,662 | +0.02(+0.75%) |
Mar 15, 2024 | 3.330 | 3.410 | 3.180 | 3.315 | 22,285 | +0.19(+6.25%) |
Mar 14, 2024 | 3.250 | 3.280 | 3.110 | 3.120 | 47,636 | -0.21(-6.31%) |
Mar 13, 2024 | 3.080 | 3.360 | 3.080 | 3.330 | 57,400 | +0.25(+8.12%) |
Mar 12, 2024 | 3.360 | 3.450 | 3.020 | 3.080 | 150,720 | -0.32(-9.41%) |
Mar 11, 2024 | 3.780 | 3.790 | 3.390 | 3.400 | 80,989 | -0.39(-10.29%) |
Mar 08, 2024 | 3.750 | 3.800 | 3.650 | 3.790 | 96,113 | +0.12(+3.27%) |
Mar 07, 2024 | 3.720 | 3.740 | 3.510 | 3.670 | 136,231 | -0.04(-1.08%) |
Mar 06, 2024 | 3.740 | 3.750 | 3.640 | 3.710 | 56,367 | -0.04(-1.07%) |
Mar 05, 2024 | 3.670 | 3.750 | 3.610 | 3.750 | 39,472 | +0.04(+1.08%) |
Mar 04, 2024 | 3.720 | 3.720 | 3.610 | 3.710 | 54,469 | +0.02(+0.54%) |
Mar 01, 2024 | 3.770 | 3.800 | 3.626 | 3.690 | 139,498 | -0.05(-1.34%) |
Feb 29, 2024 | 3.450 | 3.800 | 3.380 | 3.740 | 47,777 | +0.31(+9.04%) |
Feb 28, 2024 | 3.430 | 3.460 | 3.359 | 3.430 | 217,764 | +0.01(+0.29%) |
Feb 27, 2024 | 3.500 | 3.500 | 3.370 | 3.420 | 65,148 | -0.03(-0.87%) |
Feb 26, 2024 | 3.430 | 3.590 | 3.236 | 3.450 | 43,609 | +0.14(+4.23%) |
Feb 23, 2024 | 3.170 | 3.520 | 3.168 | 3.310 | 29,255 | +0.05(+1.53%) |
Feb 22, 2024 | 3.350 | 3.415 | 3.200 | 3.260 | 46,499 | -0.01(-0.31%) |
Feb 21, 2024 | 3.300 | 3.380 | 3.200 | 3.270 | 42,682 | -0.01(-0.30%) |
Feb 20, 2024 | 3.420 | 3.448 | 3.260 | 3.280 | 40,168 | -0.15(-4.37%) |
Feb 16, 2024 | 3.410 | 3.480 | 3.310 | 3.430 | 29,629 | +0.03(+0.88%) |
Feb 15, 2024 | 3.310 | 3.500 | 3.260 | 3.400 | 39,002 | +0.07(+2.26%) |
Feb 14, 2024 | 3.460 | 3.460 | 3.130 | 3.325 | 41,858 | -0.06(-1.92%) |
Feb 13, 2024 | 3.570 | 3.670 | 3.201 | 3.390 | 105,958 | -0.18(-5.04%) |
Feb 12, 2024 | 3.800 | 3.800 | 3.570 | 3.570 | 59,812 | -0.22(-5.80%) |
Feb 09, 2024 | 3.800 | 3.800 | 3.703 | 3.790 | 39,901 | -0.00(-0.13%) |
Feb 08, 2024 | 3.780 | 3.815 | 3.700 | 3.795 | 70,904 | +0.00(+0.13%) |
Feb 07, 2024 | 3.800 | 3.950 | 3.650 | 3.790 | 201,044 | +0.03(+0.80%) |
Feb 06, 2024 | 3.800 | 3.800 | 3.700 | 3.760 | 170,113 | +0.07(+1.90%) |
Feb 05, 2024 | 3.510 | 3.750 | 3.350 | 3.690 | 180,779 | +0.20(+5.73%) |
Feb 02, 2024 | 3.430 | 3.550 | 3.360 | 3.490 | 26,656 | +0.04(+1.16%) |