Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.330 | 6.370 | 6.120 | 6.270 | 1,012,213 | -0.12(-1.88%) |
Apr 24, 2024 | 6.420 | 6.440 | 6.290 | 6.390 | 963,534 | -0.09(-1.39%) |
Apr 23, 2024 | 6.490 | 6.655 | 6.430 | 6.480 | 3,409,923 | +0.18(+2.86%) |
Apr 22, 2024 | 6.320 | 6.340 | 6.250 | 6.300 | 941,592 | +0.02(+0.32%) |
Apr 19, 2024 | 6.450 | 6.460 | 6.270 | 6.280 | 1,236,983 | -0.26(-3.98%) |
Apr 18, 2024 | 6.640 | 6.640 | 6.460 | 6.540 | 760,142 | -0.04(-0.61%) |
Apr 17, 2024 | 6.840 | 6.840 | 6.480 | 6.580 | 1,459,523 | -0.20(-2.95%) |
Apr 16, 2024 | 6.510 | 6.800 | 6.440 | 6.780 | 1,534,563 | +0.24(+3.67%) |
Apr 15, 2024 | 6.570 | 6.700 | 6.470 | 6.540 | 1,316,967 | -0.02(-0.30%) |
Apr 12, 2024 | 6.570 | 6.630 | 6.490 | 6.560 | 938,741 | -0.09(-1.35%) |
Apr 11, 2024 | 6.650 | 6.720 | 6.560 | 6.650 | 1,165,440 | -0.32(-4.59%) |
Apr 10, 2024 | 6.710 | 7.020 | 6.710 | 6.970 | 1,420,196 | -0.21(-2.92%) |
Apr 09, 2024 | 7.290 | 7.350 | 7.130 | 7.180 | 1,875,238 | -0.11(-1.51%) |
Apr 08, 2024 | 7.180 | 7.325 | 7.140 | 7.290 | 1,756,267 | +0.20(+2.82%) |
Apr 05, 2024 | 7.000 | 7.130 | 6.885 | 7.090 | 1,020,556 | +0.23(+3.35%) |
Apr 04, 2024 | 6.950 | 7.070 | 6.860 | 6.860 | 1,643,269 | -0.03(-0.44%) |
Apr 03, 2024 | 6.720 | 6.910 | 6.650 | 6.890 | 2,068,367 | +0.11(+1.62%) |
Apr 02, 2024 | 6.540 | 6.800 | 6.410 | 6.780 | 1,176,939 | +0.10(+1.50%) |
Apr 01, 2024 | 6.700 | 6.700 | 6.550 | 6.680 | 494,658 | +0.00(+0.00%) |
Mar 28, 2024 | 6.580 | 6.700 | 6.500 | 6.680 | 1,026,162 | +0.03(+0.45%) |
Mar 27, 2024 | 6.520 | 6.670 | 6.440 | 6.650 | 950,032 | +0.17(+2.62%) |
Mar 26, 2024 | 6.450 | 6.480 | 6.390 | 6.480 | 1,401,123 | +0.12(+1.89%) |
Mar 25, 2024 | 6.310 | 6.450 | 6.250 | 6.360 | 1,579,551 | +0.14(+2.25%) |
Mar 22, 2024 | 6.140 | 6.220 | 5.950 | 6.220 | 2,989,575 | -0.56(-8.26%) |
Mar 21, 2024 | 6.380 | 6.820 | 5.800 | 6.780 | 5,883,910 | +0.49(+7.79%) |
Mar 20, 2024 | 6.150 | 6.320 | 6.090 | 6.290 | 2,133,150 | +0.23(+3.80%) |
Mar 19, 2024 | 5.970 | 6.140 | 5.940 | 6.060 | 2,282,703 | +0.01(+0.17%) |
Mar 18, 2024 | 6.070 | 6.070 | 5.930 | 6.050 | 2,073,520 | -0.08(-1.31%) |
Mar 15, 2024 | 5.910 | 6.180 | 5.850 | 6.130 | 3,766,516 | +0.37(+6.42%) |
Mar 14, 2024 | 5.780 | 5.900 | 5.680 | 5.760 | 3,906,088 | -0.58(-9.15%) |
Mar 13, 2024 | 6.380 | 6.450 | 6.250 | 6.340 | 1,852,957 | +0.05(+0.79%) |
Mar 12, 2024 | 6.680 | 6.680 | 6.210 | 6.290 | 2,911,036 | -0.48(-7.09%) |
Mar 11, 2024 | 6.680 | 6.920 | 6.560 | 6.770 | 1,756,336 | -0.23(-3.29%) |
Mar 08, 2024 | 6.610 | 7.020 | 6.510 | 7.000 | 5,078,170 | +1.39(+24.78%) |
Mar 07, 2024 | 5.550 | 5.610 | 5.330 | 5.610 | 4,874,041 | +0.14(+2.56%) |
Mar 06, 2024 | 5.390 | 5.635 | 5.300 | 5.470 | 7,576,617 | -0.70(-11.35%) |
Mar 05, 2024 | 6.450 | 6.625 | 6.100 | 6.170 | 3,006,506 | -0.46(-6.94%) |
Mar 04, 2024 | 6.620 | 6.800 | 6.550 | 6.630 | 3,360,953 | -0.43(-6.09%) |
Mar 01, 2024 | 6.980 | 7.215 | 6.645 | 7.060 | 3,923,073 | -0.45(-5.99%) |
Feb 29, 2024 | 8.730 | 8.790 | 5.560 | 7.510 | 22,394,276 | -1.83(-19.59%) |
Feb 28, 2024 | 9.120 | 9.370 | 9.060 | 9.340 | 1,702,073 | +0.04(+0.43%) |
Feb 27, 2024 | 9.210 | 9.305 | 9.070 | 9.300 | 758,782 | +0.01(+0.11%) |
Feb 26, 2024 | 9.200 | 9.320 | 9.085 | 9.290 | 917,438 | +0.16(+1.75%) |
Feb 23, 2024 | 8.900 | 9.150 | 8.860 | 9.130 | 1,215,539 | +0.43(+4.94%) |
Feb 22, 2024 | 8.780 | 8.800 | 8.660 | 8.700 | 403,922 | -0.05(-0.57%) |
Feb 21, 2024 | 8.530 | 8.850 | 8.520 | 8.750 | 765,212 | +0.21(+2.46%) |
Feb 20, 2024 | 8.660 | 8.800 | 8.520 | 8.540 | 819,265 | +0.07(+0.83%) |
Feb 16, 2024 | 8.530 | 8.670 | 8.450 | 8.470 | 642,181 | -0.16(-1.85%) |
Feb 15, 2024 | 8.620 | 8.720 | 8.510 | 8.630 | 665,936 | -0.04(-0.46%) |
Feb 14, 2024 | 8.430 | 8.690 | 8.350 | 8.670 | 1,056,507 | +0.28(+3.34%) |
Feb 13, 2024 | 8.310 | 8.430 | 8.240 | 8.390 | 558,897 | -0.01(-0.12%) |
Feb 12, 2024 | 8.370 | 8.480 | 8.290 | 8.400 | 568,123 | +0.12(+1.45%) |
Feb 09, 2024 | 8.050 | 8.280 | 8.045 | 8.280 | 551,610 | +0.14(+1.72%) |
Feb 08, 2024 | 8.080 | 8.300 | 7.935 | 8.140 | 734,331 | -0.01(-0.12%) |
Feb 07, 2024 | 8.410 | 8.420 | 7.940 | 8.150 | 1,229,957 | -0.24(-2.86%) |
Feb 06, 2024 | 8.400 | 8.500 | 8.290 | 8.390 | 1,469,279 | -0.11(-1.29%) |
Feb 05, 2024 | 8.180 | 8.750 | 8.110 | 8.500 | 3,481,106 | +0.32(+3.91%) |
Feb 02, 2024 | 8.210 | 8.220 | 8.030 | 8.180 | 768,146 | +0.15(+1.87%) |