Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.594 | 6.614 | 6.307 | 6.337 | 1,214,002 | -0.26(-3.90%) |
Apr 29, 2024 | 6.545 | 6.673 | 6.495 | 6.594 | 1,422,583 | +0.27(+4.23%) |
Apr 26, 2024 | 6.337 | 6.337 | 6.158 | 6.327 | 872,866 | -0.04(-0.62%) |
Apr 25, 2024 | 6.337 | 6.376 | 6.258 | 6.366 | 944,560 | -0.02(-0.31%) |
Apr 24, 2024 | 6.347 | 6.473 | 6.277 | 6.386 | 998,115 | +0.02(+0.31%) |
Apr 23, 2024 | 6.535 | 6.545 | 6.337 | 6.366 | 1,077,176 | -0.22(-3.31%) |
Apr 22, 2024 | 6.663 | 6.713 | 6.520 | 6.584 | 728,920 | -0.12(-1.77%) |
Apr 19, 2024 | 6.535 | 6.733 | 6.525 | 6.703 | 781,244 | +0.13(+1.96%) |
Apr 18, 2024 | 6.713 | 6.753 | 6.540 | 6.574 | 1,121,249 | -0.09(-1.34%) |
Apr 17, 2024 | 6.753 | 6.842 | 6.644 | 6.663 | 985,280 | -0.08(-1.17%) |
Apr 16, 2024 | 6.683 | 6.807 | 6.634 | 6.743 | 903,142 | +0.00(+0.00%) |
Apr 15, 2024 | 6.931 | 7.000 | 6.683 | 6.743 | 1,200,268 | -0.20(-2.85%) |
Apr 12, 2024 | 7.168 | 7.233 | 6.941 | 6.941 | 1,060,757 | -0.14(-1.96%) |
Apr 11, 2024 | 7.258 | 7.307 | 7.000 | 7.079 | 981,652 | -0.16(-2.19%) |
Apr 10, 2024 | 7.089 | 7.253 | 7.040 | 7.238 | 1,209,174 | +0.11(+1.53%) |
Apr 09, 2024 | 7.040 | 7.149 | 7.025 | 7.129 | 992,892 | +0.12(+1.70%) |
Apr 08, 2024 | 7.218 | 7.248 | 6.990 | 7.010 | 1,714,254 | -0.21(-2.88%) |
Apr 05, 2024 | 7.218 | 7.267 | 7.079 | 7.218 | 1,182,162 | +0.05(+0.69%) |
Apr 04, 2024 | 7.386 | 7.431 | 7.079 | 7.168 | 1,877,497 | -0.24(-3.21%) |
Apr 03, 2024 | 7.287 | 7.421 | 7.282 | 7.406 | 1,229,854 | +0.13(+1.77%) |
Apr 02, 2024 | 7.218 | 7.346 | 7.178 | 7.277 | 1,444,707 | +0.14(+1.94%) |
Apr 01, 2024 | 6.970 | 7.247 | 6.970 | 7.139 | 1,988,622 | +0.24(+3.44%) |
Mar 28, 2024 | 6.871 | 6.881 | 6.871 | 6.901 | 1,555,352 | +0.10(+1.46%) |
Mar 27, 2024 | 6.733 | 6.842 | 6.654 | 6.802 | 1,318,357 | +0.11(+1.63%) |
Mar 26, 2024 | 6.931 | 6.980 | 6.589 | 6.693 | 2,656,118 | -0.19(-2.73%) |
Mar 25, 2024 | 6.178 | 6.931 | 6.149 | 6.881 | 5,034,562 | +0.77(+12.64%) |
Mar 22, 2024 | 6.059 | 6.158 | 5.990 | 6.109 | 1,289,652 | +0.03(+0.49%) |
Mar 21, 2024 | 6.079 | 6.188 | 5.980 | 6.079 | 1,940,798 | +0.01(+0.16%) |
Mar 20, 2024 | 5.921 | 6.109 | 5.812 | 6.069 | 1,678,363 | +0.10(+1.66%) |
Mar 19, 2024 | 5.574 | 5.980 | 5.505 | 5.970 | 1,869,799 | +0.26(+4.51%) |
Mar 18, 2024 | 5.535 | 5.753 | 5.396 | 5.713 | 2,598,653 | +0.23(+4.15%) |
Mar 15, 2024 | 5.287 | 5.599 | 5.277 | 5.485 | 3,025,062 | +0.20(+3.75%) |
Mar 14, 2024 | 4.753 | 5.599 | 4.703 | 5.287 | 6,714,903 | +0.87(+19.73%) |
Mar 13, 2024 | 4.327 | 4.465 | 4.327 | 4.416 | 690,184 | +0.12(+2.76%) |
Mar 12, 2024 | 4.366 | 4.366 | 4.267 | 4.297 | 468,361 | -0.07(-1.59%) |
Mar 11, 2024 | 4.228 | 4.386 | 4.228 | 4.366 | 581,529 | +0.12(+2.80%) |
Mar 08, 2024 | 4.238 | 4.287 | 4.238 | 4.248 | 433,647 | +0.04(+0.94%) |
Mar 07, 2024 | 4.168 | 4.287 | 4.168 | 4.208 | 538,348 | +0.07(+1.74%) |
Mar 06, 2024 | 4.224 | 4.253 | 4.117 | 4.136 | 763,839 | -0.02(-0.47%) |
Mar 05, 2024 | 4.156 | 4.243 | 4.117 | 4.156 | 724,642 | -0.03(-0.70%) |
Mar 04, 2024 | 4.380 | 4.395 | 4.175 | 4.185 | 771,427 | -0.15(-3.38%) |
Mar 01, 2024 | 4.390 | 4.429 | 4.322 | 4.331 | 585,381 | -0.02(-0.45%) |
Feb 29, 2024 | 4.283 | 4.497 | 4.253 | 4.351 | 1,365,447 | +0.17(+3.96%) |
Feb 28, 2024 | 4.243 | 4.292 | 4.175 | 4.185 | 314,323 | -0.08(-1.83%) |
Feb 27, 2024 | 4.146 | 4.283 | 4.146 | 4.263 | 608,719 | +0.14(+3.31%) |
Feb 26, 2024 | 4.087 | 4.146 | 4.063 | 4.126 | 392,212 | +0.00(+0.00%) |
Feb 23, 2024 | 4.078 | 4.146 | 4.014 | 4.126 | 592,552 | -0.01(-0.24%) |
Feb 22, 2024 | 4.156 | 4.190 | 4.097 | 4.136 | 491,102 | -0.05(-1.17%) |
Feb 21, 2024 | 4.195 | 4.273 | 4.122 | 4.185 | 609,527 | +0.00(+0.00%) |
Feb 20, 2024 | 4.263 | 4.292 | 4.165 | 4.185 | 412,164 | -0.08(-1.83%) |
Feb 16, 2024 | 4.292 | 4.312 | 4.248 | 4.263 | 450,489 | -0.05(-1.13%) |
Feb 15, 2024 | 4.156 | 4.341 | 4.156 | 4.312 | 695,094 | +0.18(+4.25%) |
Feb 14, 2024 | 4.146 | 4.209 | 4.078 | 4.136 | 618,291 | +0.00(+0.00%) |
Feb 13, 2024 | 4.195 | 4.273 | 4.117 | 4.136 | 791,526 | -0.14(-3.20%) |
Feb 12, 2024 | 4.097 | 4.312 | 4.097 | 4.273 | 837,060 | +0.20(+4.78%) |
Feb 09, 2024 | 4.117 | 4.156 | 4.068 | 4.078 | 1,464,717 | -0.05(-1.18%) |
Feb 08, 2024 | 4.068 | 4.126 | 4.044 | 4.126 | 959,377 | +0.06(+1.44%) |
Feb 07, 2024 | 3.990 | 4.087 | 3.990 | 4.068 | 535,218 | +0.04(+0.97%) |
Feb 06, 2024 | 4.000 | 4.092 | 3.985 | 4.029 | 502,598 | +0.04(+0.98%) |
Feb 05, 2024 | 4.019 | 4.058 | 3.931 | 3.990 | 623,275 | -0.05(-1.21%) |
Feb 02, 2024 | 4.136 | 4.136 | 4.009 | 4.039 | 760,523 | -0.11(-2.59%) |