Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.620 | 6.840 | 6.600 | 6.720 | 15,923 | +0.05(+0.75%) |
Apr 25, 2024 | 6.810 | 6.960 | 6.670 | 6.670 | 24,682 | -0.14(-2.06%) |
Apr 24, 2024 | 6.510 | 6.810 | 6.510 | 6.810 | 48,608 | +0.26(+3.97%) |
Apr 23, 2024 | 6.705 | 6.705 | 6.530 | 6.550 | 11,841 | -0.03(-0.46%) |
Apr 22, 2024 | 6.630 | 6.700 | 6.520 | 6.580 | 31,613 | -0.04(-0.60%) |
Apr 19, 2024 | 6.610 | 6.660 | 6.520 | 6.620 | 33,053 | +0.00(+0.00%) |
Apr 18, 2024 | 6.600 | 6.670 | 6.580 | 6.620 | 40,038 | -0.01(-0.15%) |
Apr 17, 2024 | 6.650 | 6.740 | 6.570 | 6.630 | 20,873 | +0.01(+0.15%) |
Apr 16, 2024 | 6.660 | 6.805 | 6.580 | 6.620 | 44,811 | -0.08(-1.19%) |
Apr 15, 2024 | 6.910 | 6.910 | 6.685 | 6.700 | 33,389 | -0.26(-3.74%) |
Apr 12, 2024 | 6.880 | 6.960 | 6.840 | 6.960 | 11,834 | +0.08(+1.16%) |
Apr 11, 2024 | 6.930 | 6.930 | 6.810 | 6.880 | 37,088 | -0.11(-1.57%) |
Apr 10, 2024 | 6.980 | 7.045 | 6.860 | 6.990 | 38,964 | -0.17(-2.37%) |
Apr 09, 2024 | 7.270 | 7.270 | 6.955 | 7.160 | 58,126 | -0.05(-0.69%) |
Apr 08, 2024 | 7.340 | 7.340 | 7.120 | 7.210 | 25,617 | -0.17(-2.30%) |
Apr 05, 2024 | 7.370 | 7.465 | 7.314 | 7.380 | 11,755 | -0.11(-1.47%) |
Apr 04, 2024 | 7.410 | 7.860 | 7.360 | 7.490 | 12,613 | +0.08(+1.08%) |
Apr 03, 2024 | 7.360 | 7.530 | 7.260 | 7.410 | 13,945 | +0.05(+0.68%) |
Apr 02, 2024 | 7.550 | 7.660 | 7.230 | 7.360 | 73,566 | -0.27(-3.54%) |
Apr 01, 2024 | 7.910 | 7.910 | 7.560 | 7.630 | 14,840 | -0.28(-3.54%) |
Mar 28, 2024 | 7.911 | 7.956 | 7.710 | 7.910 | 8,336 | +0.09(+1.15%) |
Mar 27, 2024 | 7.650 | 7.900 | 7.650 | 7.820 | 12,540 | +0.20(+2.62%) |
Mar 26, 2024 | 7.767 | 7.767 | 7.560 | 7.620 | 17,207 | -0.16(-2.06%) |
Mar 25, 2024 | 7.950 | 7.980 | 7.720 | 7.780 | 27,908 | -0.21(-2.63%) |
Mar 22, 2024 | 8.190 | 8.250 | 7.940 | 7.990 | 10,381 | -0.23(-2.80%) |
Mar 21, 2024 | 8.130 | 8.240 | 7.840 | 8.220 | 21,279 | +0.15(+1.86%) |
Mar 20, 2024 | 7.810 | 8.080 | 7.774 | 8.070 | 19,115 | +0.14(+1.77%) |
Mar 19, 2024 | 7.700 | 7.930 | 7.610 | 7.930 | 16,627 | +0.27(+3.52%) |
Mar 18, 2024 | 8.220 | 8.220 | 7.660 | 7.660 | 63,453 | -0.64(-7.71%) |
Mar 15, 2024 | 7.830 | 8.300 | 7.830 | 8.300 | 67,018 | +0.33(+4.14%) |
Mar 14, 2024 | 8.100 | 8.100 | 7.760 | 7.970 | 12,905 | -0.15(-1.85%) |
Mar 13, 2024 | 7.900 | 8.190 | 7.900 | 8.120 | 14,087 | -0.07(-0.85%) |
Mar 12, 2024 | 8.120 | 8.310 | 8.020 | 8.190 | 10,204 | +0.17(+2.12%) |
Mar 11, 2024 | 8.196 | 8.196 | 7.971 | 8.020 | 9,704 | -0.15(-1.84%) |
Mar 08, 2024 | 8.310 | 8.310 | 8.084 | 8.170 | 6,520 | -0.06(-0.73%) |
Mar 07, 2024 | 8.040 | 8.306 | 8.040 | 8.230 | 10,647 | +0.15(+1.86%) |
Mar 06, 2024 | 8.180 | 8.247 | 7.960 | 8.080 | 11,037 | +0.03(+0.37%) |
Mar 05, 2024 | 8.120 | 8.209 | 8.000 | 8.050 | 11,147 | +0.02(+0.25%) |
Mar 04, 2024 | 8.390 | 8.590 | 8.030 | 8.030 | 23,223 | -0.30(-3.60%) |
Mar 01, 2024 | 8.670 | 8.670 | 8.260 | 8.330 | 18,426 | -0.29(-3.36%) |
Feb 29, 2024 | 8.390 | 8.620 | 8.300 | 8.620 | 14,142 | +0.35(+4.23%) |
Feb 28, 2024 | 8.340 | 8.340 | 8.250 | 8.270 | 14,970 | -0.12(-1.43%) |
Feb 27, 2024 | 8.300 | 8.400 | 8.250 | 8.390 | 32,975 | +0.09(+1.08%) |
Feb 26, 2024 | 7.780 | 8.310 | 7.710 | 8.300 | 21,552 | +0.50(+6.41%) |
Feb 23, 2024 | 7.685 | 7.848 | 7.685 | 7.800 | 21,563 | -0.07(-0.89%) |
Feb 22, 2024 | 7.680 | 7.920 | 7.680 | 7.870 | 31,802 | +0.08(+1.03%) |
Feb 21, 2024 | 7.910 | 7.911 | 7.750 | 7.790 | 17,847 | -0.02(-0.26%) |
Feb 20, 2024 | 8.070 | 8.167 | 7.770 | 7.810 | 32,163 | -0.26(-3.22%) |
Feb 16, 2024 | 8.210 | 8.226 | 7.900 | 8.070 | 21,004 | -0.05(-0.68%) |
Feb 15, 2024 | 8.030 | 8.190 | 7.910 | 8.125 | 27,251 | +0.28(+3.50%) |
Feb 14, 2024 | 7.800 | 7.937 | 7.714 | 7.850 | 11,612 | +0.19(+2.48%) |
Feb 13, 2024 | 8.040 | 8.180 | 7.560 | 7.660 | 46,756 | -0.56(-6.81%) |
Feb 12, 2024 | 7.780 | 8.450 | 7.780 | 8.220 | 28,764 | +0.36(+4.58%) |
Feb 09, 2024 | 7.950 | 7.950 | 7.760 | 7.860 | 19,117 | -0.13(-1.63%) |
Feb 08, 2024 | 7.780 | 7.990 | 7.730 | 7.990 | 12,468 | -0.05(-0.62%) |
Feb 07, 2024 | 7.940 | 8.080 | 7.800 | 8.040 | 25,020 | +0.19(+2.42%) |
Feb 06, 2024 | 7.670 | 7.856 | 7.650 | 7.850 | 11,548 | +0.20(+2.61%) |
Feb 05, 2024 | 7.800 | 7.900 | 7.581 | 7.650 | 30,057 | -0.25(-3.16%) |
Feb 02, 2024 | 8.010 | 8.130 | 7.840 | 7.900 | 24,327 | -0.06(-0.75%) |