Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.190 | 7.790 | 6.845 | 7.360 | 62,840 | +0.01(+0.14%) |
Apr 29, 2024 | 8.110 | 8.245 | 6.150 | 7.350 | 245,143 | -0.91(-11.02%) |
Apr 26, 2024 | 8.220 | 8.900 | 8.050 | 8.260 | 68,736 | +0.06(+0.73%) |
Apr 25, 2024 | 7.750 | 8.260 | 7.570 | 8.200 | 63,642 | +0.34(+4.33%) |
Apr 24, 2024 | 7.780 | 8.210 | 7.470 | 7.860 | 86,756 | +0.13(+1.68%) |
Apr 23, 2024 | 6.700 | 7.860 | 6.700 | 7.730 | 69,477 | +1.03(+15.37%) |
Apr 22, 2024 | 7.160 | 7.890 | 6.595 | 6.700 | 84,198 | -0.02(-0.30%) |
Apr 19, 2024 | 7.870 | 8.210 | 6.425 | 6.720 | 144,366 | -1.08(-13.85%) |
Apr 18, 2024 | 8.000 | 8.110 | 7.550 | 7.800 | 51,690 | -0.16(-2.01%) |
Apr 17, 2024 | 7.700 | 8.000 | 7.665 | 7.960 | 69,350 | +0.21(+2.71%) |
Apr 16, 2024 | 7.560 | 7.750 | 7.550 | 7.750 | 37,723 | +0.14(+1.84%) |
Apr 15, 2024 | 7.690 | 7.745 | 7.370 | 7.610 | 23,561 | +0.00(+0.00%) |
Apr 12, 2024 | 7.410 | 7.710 | 7.200 | 7.610 | 31,152 | +0.21(+2.84%) |
Apr 11, 2024 | 6.990 | 7.690 | 6.920 | 7.400 | 49,191 | +0.29(+4.08%) |
Apr 10, 2024 | 7.560 | 7.590 | 6.730 | 7.110 | 48,313 | -0.34(-4.56%) |
Apr 09, 2024 | 7.730 | 7.750 | 7.330 | 7.450 | 52,542 | -0.22(-2.87%) |
Apr 08, 2024 | 7.810 | 7.810 | 7.392 | 7.670 | 32,198 | -0.07(-0.90%) |
Apr 05, 2024 | 7.990 | 7.990 | 7.590 | 7.740 | 43,788 | -0.12(-1.53%) |
Apr 04, 2024 | 7.750 | 7.980 | 7.710 | 7.860 | 17,927 | +0.00(+0.00%) |
Apr 03, 2024 | 7.600 | 8.125 | 7.600 | 7.860 | 96,712 | +0.21(+2.75%) |
Apr 02, 2024 | 8.020 | 8.030 | 7.500 | 7.650 | 29,238 | -0.20(-2.55%) |
Apr 01, 2024 | 7.630 | 7.970 | 7.600 | 7.850 | 36,809 | +0.18(+2.35%) |
Mar 28, 2024 | 7.680 | 7.834 | 7.350 | 7.670 | 27,510 | -0.08(-1.03%) |
Mar 27, 2024 | 7.830 | 8.190 | 7.750 | 7.750 | 103,022 | -0.22(-2.76%) |
Mar 26, 2024 | 7.930 | 8.125 | 7.750 | 7.970 | 74,304 | -0.03(-0.38%) |
Mar 25, 2024 | 8.440 | 8.440 | 7.770 | 8.000 | 71,682 | -0.06(-0.74%) |
Mar 22, 2024 | 8.400 | 8.400 | 7.780 | 8.060 | 52,812 | +0.13(+1.64%) |
Mar 21, 2024 | 7.410 | 8.400 | 7.410 | 7.930 | 64,978 | +0.29(+3.80%) |
Mar 20, 2024 | 7.390 | 8.320 | 7.140 | 7.640 | 54,024 | +0.11(+1.46%) |
Mar 19, 2024 | 7.310 | 7.940 | 7.310 | 7.530 | 34,979 | +0.37(+5.17%) |
Mar 18, 2024 | 7.020 | 7.410 | 6.660 | 7.160 | 35,873 | +0.01(+0.14%) |
Mar 15, 2024 | 7.830 | 7.990 | 7.150 | 7.150 | 25,967 | -0.52(-6.78%) |
Mar 14, 2024 | 6.925 | 8.470 | 6.925 | 7.670 | 83,425 | +0.67(+9.57%) |
Mar 13, 2024 | 7.010 | 7.140 | 6.830 | 7.000 | 55,830 | -0.06(-0.85%) |
Mar 12, 2024 | 7.100 | 7.150 | 6.830 | 7.060 | 32,176 | +0.06(+0.86%) |
Mar 11, 2024 | 6.830 | 7.030 | 6.590 | 7.000 | 28,439 | +0.15(+2.19%) |
Mar 08, 2024 | 6.850 | 6.900 | 6.760 | 6.850 | 31,237 | +0.00(+0.00%) |
Mar 07, 2024 | 6.800 | 7.050 | 6.740 | 6.850 | 50,658 | +0.09(+1.33%) |
Mar 06, 2024 | 6.610 | 6.800 | 6.483 | 6.760 | 24,959 | +0.15(+2.27%) |
Mar 05, 2024 | 6.870 | 7.123 | 6.500 | 6.610 | 76,951 | +0.17(+2.64%) |
Mar 04, 2024 | 5.900 | 6.590 | 5.900 | 6.440 | 85,734 | +0.73(+12.78%) |
Mar 01, 2024 | 5.280 | 6.120 | 5.150 | 5.710 | 97,066 | +0.63(+12.40%) |
Feb 29, 2024 | 4.670 | 5.100 | 4.610 | 5.080 | 67,350 | +0.43(+9.25%) |
Feb 28, 2024 | 4.620 | 4.700 | 4.610 | 4.650 | 38,605 | -0.03(-0.64%) |
Feb 27, 2024 | 4.740 | 4.750 | 4.610 | 4.680 | 159,338 | -0.06(-1.27%) |
Feb 26, 2024 | 4.750 | 4.800 | 4.690 | 4.740 | 18,230 | +0.04(+0.85%) |
Feb 23, 2024 | 4.760 | 4.770 | 4.685 | 4.700 | 10,809 | -0.05(-1.05%) |
Feb 22, 2024 | 4.700 | 4.800 | 4.520 | 4.750 | 38,518 | -0.05(-1.04%) |
Feb 21, 2024 | 4.960 | 5.000 | 4.720 | 4.800 | 46,538 | -0.25(-4.95%) |
Feb 20, 2024 | 5.400 | 5.410 | 5.020 | 5.050 | 33,895 | -0.33(-6.13%) |
Feb 16, 2024 | 5.060 | 5.440 | 4.970 | 5.380 | 67,757 | +0.40(+8.03%) |
Feb 15, 2024 | 5.380 | 5.380 | 4.600 | 4.980 | 163,694 | -0.36(-6.74%) |
Feb 14, 2024 | 5.720 | 5.745 | 5.340 | 5.340 | 113,057 | -0.38(-6.64%) |
Feb 13, 2024 | 5.870 | 5.870 | 5.670 | 5.720 | 31,083 | -0.06(-1.04%) |
Feb 12, 2024 | 5.750 | 5.900 | 5.750 | 5.780 | 35,828 | +0.03(+0.52%) |
Feb 09, 2024 | 5.900 | 5.900 | 5.700 | 5.750 | 43,654 | -0.13(-2.21%) |
Feb 08, 2024 | 5.840 | 6.160 | 5.840 | 5.880 | 27,029 | -0.05(-0.84%) |
Feb 07, 2024 | 6.010 | 6.020 | 5.750 | 5.930 | 23,117 | -0.02(-0.34%) |
Feb 06, 2024 | 5.670 | 6.190 | 5.670 | 5.950 | 27,144 | +0.12(+2.06%) |
Feb 05, 2024 | 5.760 | 5.860 | 5.710 | 5.830 | 21,410 | +0.03(+0.52%) |
Feb 02, 2024 | 6.010 | 6.010 | 5.700 | 5.800 | 20,570 | -0.15(-2.52%) |