Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 6.480 | 6.510 | 6.400 | 6.400 | 1,101 | -0.17(-2.53%) |
Apr 23, 2024 | 6.260 | 6.675 | 6.219 | 6.566 | 5,284 | +0.24(+3.73%) |
Apr 22, 2024 | 6.470 | 6.470 | 6.150 | 6.330 | 12,630 | -0.26(-3.95%) |
Apr 19, 2024 | 6.830 | 6.830 | 6.430 | 6.590 | 8,535 | -0.22(-3.23%) |
Apr 18, 2024 | 6.900 | 6.900 | 6.660 | 6.810 | 9,250 | -0.03(-0.41%) |
Apr 17, 2024 | 6.840 | 6.990 | 6.650 | 6.838 | 14,764 | -0.01(-0.17%) |
Apr 16, 2024 | 7.140 | 7.200 | 6.850 | 6.850 | 17,867 | -0.15(-2.14%) |
Apr 15, 2024 | 7.250 | 7.250 | 7.000 | 7.000 | 23,989 | -0.20(-2.78%) |
Apr 12, 2024 | 7.250 | 7.300 | 7.200 | 7.200 | 16,054 | +0.00(+0.00%) |
Apr 11, 2024 | 7.340 | 7.610 | 7.200 | 7.200 | 18,705 | -0.15(-2.04%) |
Apr 10, 2024 | 7.300 | 7.489 | 7.210 | 7.350 | 20,847 | -0.06(-0.81%) |
Apr 09, 2024 | 7.600 | 7.700 | 7.400 | 7.410 | 18,333 | -0.21(-2.76%) |
Apr 08, 2024 | 7.560 | 7.800 | 7.560 | 7.620 | 5,618 | +0.02(+0.26%) |
Apr 05, 2024 | 7.600 | 7.980 | 7.600 | 7.600 | 13,146 | -0.15(-1.94%) |
Apr 04, 2024 | 8.005 | 8.005 | 7.750 | 7.750 | 4,973 | -0.03(-0.39%) |
Apr 03, 2024 | 7.840 | 7.990 | 7.720 | 7.780 | 21,515 | -0.21(-2.63%) |
Apr 02, 2024 | 8.000 | 8.120 | 7.810 | 7.990 | 11,787 | +0.00(+0.00%) |
Apr 01, 2024 | 8.000 | 8.000 | 7.780 | 7.990 | 14,287 | +0.02(+0.25%) |
Mar 28, 2024 | 7.830 | 8.000 | 7.810 | 7.970 | 9,909 | +0.12(+1.53%) |
Mar 27, 2024 | 7.700 | 8.000 | 7.700 | 7.850 | 8,552 | -0.03(-0.38%) |
Mar 26, 2024 | 7.850 | 8.000 | 7.643 | 7.880 | 14,742 | -0.03(-0.38%) |
Mar 25, 2024 | 8.000 | 8.000 | 7.869 | 7.910 | 22,972 | -0.08(-1.00%) |
Mar 22, 2024 | 8.000 | 8.000 | 7.880 | 7.990 | 8,366 | -0.01(-0.12%) |
Mar 21, 2024 | 7.687 | 8.000 | 7.687 | 8.000 | 14,257 | +0.05(+0.63%) |
Mar 20, 2024 | 7.680 | 8.000 | 7.680 | 7.950 | 21,053 | +0.23(+2.98%) |
Mar 19, 2024 | 7.550 | 8.000 | 7.550 | 7.720 | 17,445 | +0.02(+0.26%) |
Mar 18, 2024 | 7.617 | 8.000 | 7.617 | 7.700 | 27,142 | +0.17(+2.26%) |
Mar 15, 2024 | 7.510 | 7.790 | 7.510 | 7.530 | 11,884 | -0.10(-1.31%) |
Mar 14, 2024 | 7.530 | 7.686 | 7.500 | 7.630 | 10,934 | -0.02(-0.26%) |
Mar 13, 2024 | 7.560 | 7.700 | 7.530 | 7.650 | 7,675 | +0.08(+1.06%) |
Mar 12, 2024 | 7.780 | 7.784 | 7.560 | 7.570 | 9,182 | -0.25(-3.20%) |
Mar 11, 2024 | 7.990 | 7.990 | 7.502 | 7.820 | 18,411 | +0.32(+4.27%) |
Mar 08, 2024 | 7.360 | 7.700 | 7.330 | 7.500 | 20,386 | +0.17(+2.32%) |
Mar 07, 2024 | 7.330 | 7.582 | 7.301 | 7.330 | 17,913 | -0.16(-2.14%) |
Mar 06, 2024 | 7.470 | 7.550 | 7.301 | 7.490 | 9,092 | +0.02(+0.20%) |
Mar 05, 2024 | 7.370 | 7.547 | 7.310 | 7.475 | 8,471 | -0.19(-2.42%) |
Mar 04, 2024 | 7.780 | 7.795 | 7.310 | 7.660 | 31,846 | +0.33(+4.50%) |
Mar 01, 2024 | 7.500 | 7.500 | 7.050 | 7.330 | 31,600 | +0.15(+2.09%) |
Feb 29, 2024 | 7.180 | 7.300 | 7.030 | 7.180 | 39,251 | -0.00(-0.07%) |
Feb 28, 2024 | 7.220 | 7.340 | 7.110 | 7.185 | 9,072 | +0.03(+0.49%) |
Feb 27, 2024 | 7.220 | 7.220 | 7.060 | 7.150 | 11,086 | -0.08(-1.16%) |
Feb 26, 2024 | 7.020 | 7.453 | 7.020 | 7.234 | 30,323 | +0.17(+2.46%) |
Feb 23, 2024 | 7.720 | 7.760 | 7.000 | 7.060 | 44,539 | -0.94(-11.75%) |
Feb 22, 2024 | 7.140 | 8.230 | 7.060 | 8.000 | 171,484 | +0.86(+12.04%) |
Feb 21, 2024 | 6.830 | 7.140 | 6.830 | 7.140 | 2,778 | -0.03(-0.42%) |
Feb 20, 2024 | 6.790 | 7.170 | 6.790 | 7.170 | 6,824 | +0.08(+1.13%) |
Feb 16, 2024 | 7.130 | 7.180 | 7.000 | 7.090 | 12,366 | -0.09(-1.25%) |
Feb 15, 2024 | 7.200 | 7.400 | 6.920 | 7.180 | 25,358 | +0.31(+4.51%) |
Feb 14, 2024 | 7.180 | 7.180 | 6.735 | 6.870 | 24,571 | -0.12(-1.72%) |
Feb 13, 2024 | 7.240 | 7.240 | 6.910 | 6.990 | 25,320 | -0.19(-2.65%) |
Feb 12, 2024 | 7.260 | 7.351 | 7.170 | 7.180 | 9,959 | -0.19(-2.58%) |
Feb 09, 2024 | 6.920 | 7.390 | 6.920 | 7.370 | 38,563 | +0.43(+6.20%) |
Feb 08, 2024 | 6.920 | 7.152 | 6.900 | 6.940 | 3,865 | -0.04(-0.57%) |
Feb 07, 2024 | 6.980 | 7.390 | 6.851 | 6.980 | 53,625 | -0.03(-0.43%) |
Feb 06, 2024 | 6.960 | 7.010 | 6.709 | 7.010 | 7,907 | +0.04(+0.57%) |
Feb 05, 2024 | 7.100 | 7.100 | 6.650 | 6.970 | 14,249 | +0.01(+0.14%) |
Feb 02, 2024 | 6.880 | 7.010 | 6.430 | 6.960 | 49,010 | +0.08(+1.16%) |