Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.110 | 7.110 | 6.560 | 6.730 | 69,963 | +0.12(+1.82%) |
Apr 25, 2024 | 6.560 | 6.720 | 6.400 | 6.610 | 29,549 | +0.15(+2.32%) |
Apr 24, 2024 | 6.230 | 6.515 | 6.230 | 6.460 | 64,220 | +0.29(+4.62%) |
Apr 23, 2024 | 6.220 | 6.370 | 6.070 | 6.175 | 169,580 | -0.04(-0.56%) |
Apr 22, 2024 | 6.170 | 6.300 | 6.000 | 6.210 | 197,653 | +0.17(+2.81%) |
Apr 19, 2024 | 6.070 | 6.230 | 5.930 | 6.040 | 229,129 | -0.07(-1.15%) |
Apr 18, 2024 | 6.095 | 6.290 | 5.900 | 6.110 | 193,373 | +0.12(+1.92%) |
Apr 17, 2024 | 6.005 | 6.005 | 5.870 | 5.995 | 92,626 | +0.14(+2.39%) |
Apr 16, 2024 | 6.060 | 6.060 | 5.800 | 5.855 | 50,407 | -0.09(-1.60%) |
Apr 15, 2024 | 6.100 | 6.220 | 5.950 | 5.950 | 255,031 | -0.17(-2.70%) |
Apr 12, 2024 | 5.990 | 6.450 | 5.990 | 6.115 | 38,263 | -0.38(-5.78%) |
Apr 11, 2024 | 6.360 | 6.620 | 6.360 | 6.490 | 82,746 | -0.04(-0.54%) |
Apr 10, 2024 | 6.650 | 6.660 | 6.500 | 6.525 | 165,036 | -0.20(-2.97%) |
Apr 09, 2024 | 6.500 | 6.800 | 6.500 | 6.725 | 34,140 | -0.05(-0.74%) |
Apr 08, 2024 | 6.810 | 6.920 | 6.680 | 6.775 | 82,830 | -0.03(-0.44%) |
Apr 05, 2024 | 6.900 | 6.900 | 6.805 | 6.805 | 41,199 | +0.00(+0.07%) |
Apr 04, 2024 | 6.840 | 6.920 | 6.740 | 6.800 | 32,168 | +0.02(+0.29%) |
Apr 03, 2024 | 6.370 | 7.130 | 6.370 | 6.780 | 57,647 | -0.11(-1.67%) |
Apr 02, 2024 | 6.850 | 7.000 | 6.470 | 6.895 | 30,851 | +0.14(+2.15%) |
Apr 01, 2024 | 6.850 | 6.910 | 6.700 | 6.750 | 48,946 | -0.10(-1.46%) |
Mar 28, 2024 | 6.950 | 6.950 | 6.670 | 6.850 | 21,354 | +0.13(+1.93%) |
Mar 27, 2024 | 6.880 | 6.880 | 6.630 | 6.720 | 40,497 | -0.16(-2.33%) |
Mar 26, 2024 | 6.710 | 7.100 | 6.710 | 6.880 | 43,256 | -0.15(-2.06%) |
Mar 25, 2024 | 7.070 | 7.150 | 6.850 | 7.025 | 36,892 | -0.18(-2.57%) |
Mar 22, 2024 | 7.580 | 7.580 | 7.050 | 7.210 | 49,115 | -0.04(-0.62%) |
Mar 21, 2024 | 7.355 | 7.355 | 7.230 | 7.255 | 76,585 | +0.05(+0.69%) |
Mar 20, 2024 | 7.240 | 7.320 | 7.200 | 7.205 | 39,080 | -0.20(-2.64%) |
Mar 19, 2024 | 7.580 | 7.580 | 7.240 | 7.400 | 33,973 | -0.19(-2.50%) |
Mar 18, 2024 | 7.640 | 7.800 | 7.310 | 7.590 | 48,424 | -0.34(-4.29%) |
Mar 15, 2024 | 7.900 | 8.060 | 7.570 | 7.930 | 29,423 | +0.00(+0.06%) |
Mar 14, 2024 | 8.150 | 8.150 | 7.770 | 7.925 | 15,237 | -0.36(-4.40%) |
Mar 13, 2024 | 8.040 | 8.320 | 8.040 | 8.290 | 7,174 | +0.24(+2.94%) |
Mar 12, 2024 | 8.280 | 8.510 | 7.980 | 8.053 | 14,936 | +0.08(+1.05%) |
Mar 11, 2024 | 8.030 | 8.200 | 7.740 | 7.970 | 74,888 | +0.08(+0.95%) |
Mar 08, 2024 | 8.010 | 8.110 | 7.490 | 7.895 | 49,248 | +0.33(+4.43%) |
Mar 07, 2024 | 7.590 | 7.750 | 7.560 | 7.560 | 10,513 | -0.09(-1.18%) |
Mar 06, 2024 | 7.660 | 7.950 | 7.500 | 7.650 | 41,808 | +0.10(+1.32%) |
Mar 05, 2024 | 7.710 | 7.830 | 7.550 | 7.550 | 9,558 | -0.40(-5.03%) |
Mar 04, 2024 | 8.230 | 8.410 | 7.820 | 7.950 | 42,665 | +0.05(+0.63%) |
Mar 01, 2024 | 7.900 | 8.190 | 7.780 | 7.900 | 26,518 | -0.20(-2.47%) |
Feb 29, 2024 | 8.230 | 8.230 | 7.930 | 8.100 | 41,830 | -0.04(-0.49%) |
Feb 28, 2024 | 7.740 | 8.350 | 7.740 | 8.140 | 35,587 | +0.04(+0.56%) |
Feb 27, 2024 | 8.010 | 8.230 | 7.880 | 8.095 | 18,597 | -0.04(-0.43%) |
Feb 26, 2024 | 8.310 | 8.430 | 8.020 | 8.130 | 35,599 | +0.03(+0.37%) |
Feb 23, 2024 | 8.390 | 8.510 | 8.045 | 8.100 | 16,902 | -0.11(-1.34%) |
Feb 22, 2024 | 8.520 | 8.630 | 8.050 | 8.210 | 36,507 | -0.04(-0.48%) |
Feb 21, 2024 | 8.080 | 8.590 | 8.060 | 8.250 | 39,160 | +0.25(+3.12%) |
Feb 20, 2024 | 8.000 | 8.460 | 7.880 | 8.000 | 371,761 | -0.21(-2.50%) |
Feb 16, 2024 | 7.910 | 8.450 | 7.910 | 8.205 | 61,034 | +0.04(+0.55%) |
Feb 15, 2024 | 7.790 | 8.320 | 7.790 | 8.160 | 75,254 | +0.36(+4.64%) |
Feb 14, 2024 | 7.870 | 8.050 | 7.790 | 7.798 | 53,509 | -0.21(-2.65%) |
Feb 13, 2024 | 8.070 | 8.220 | 7.850 | 8.010 | 22,585 | +0.06(+0.75%) |
Feb 12, 2024 | 8.120 | 8.310 | 7.900 | 7.950 | 52,389 | +0.00(+0.00%) |
Feb 09, 2024 | 7.890 | 8.180 | 7.750 | 7.950 | 26,895 | -0.06(-0.69%) |
Feb 08, 2024 | 8.045 | 8.230 | 7.850 | 8.005 | 44,154 | -0.05(-0.68%) |
Feb 07, 2024 | 8.105 | 8.310 | 8.060 | 8.060 | 24,373 | +0.11(+1.38%) |
Feb 06, 2024 | 7.750 | 8.070 | 7.710 | 7.950 | 23,748 | +0.33(+4.33%) |
Feb 05, 2024 | 7.580 | 7.940 | 7.420 | 7.620 | 67,307 | +0.00(+0.00%) |
Feb 02, 2024 | 7.600 | 7.890 | 7.350 | 7.620 | 420,035 | -0.28(-3.53%) |