Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 7.130 | 7.350 | 7.100 | 7.350 | 221,603 | +0.16(+2.23%) |
Apr 22, 2024 | 7.350 | 7.420 | 7.180 | 7.190 | 582,165 | -0.41(-5.39%) |
Apr 19, 2024 | 7.460 | 7.640 | 7.400 | 7.600 | 292,242 | +0.14(+1.88%) |
Apr 18, 2024 | 7.420 | 7.530 | 7.370 | 7.460 | 524,587 | +0.00(+0.00%) |
Apr 17, 2024 | 7.320 | 7.490 | 7.290 | 7.460 | 733,795 | +0.21(+2.90%) |
Apr 16, 2024 | 7.140 | 7.300 | 7.080 | 7.250 | 667,059 | +0.00(+0.00%) |
Apr 15, 2024 | 7.410 | 7.460 | 7.230 | 7.250 | 253,350 | -0.14(-1.89%) |
Apr 12, 2024 | 7.680 | 7.790 | 7.310 | 7.390 | 441,795 | -0.08(-1.07%) |
Apr 11, 2024 | 7.620 | 7.680 | 7.430 | 7.470 | 366,437 | -0.08(-1.06%) |
Apr 10, 2024 | 7.410 | 7.580 | 7.340 | 7.550 | 501,887 | -0.04(-0.53%) |
Apr 09, 2024 | 7.440 | 7.590 | 7.400 | 7.590 | 562,220 | +0.32(+4.40%) |
Apr 08, 2024 | 7.500 | 7.540 | 7.230 | 7.270 | 605,903 | -0.17(-2.28%) |
Apr 05, 2024 | 7.300 | 7.530 | 7.260 | 7.440 | 436,542 | +0.16(+2.20%) |
Apr 04, 2024 | 7.460 | 7.520 | 7.230 | 7.280 | 352,515 | -0.18(-2.41%) |
Apr 03, 2024 | 7.290 | 7.500 | 7.270 | 7.460 | 389,391 | +0.13(+1.77%) |
Apr 02, 2024 | 7.180 | 7.340 | 7.120 | 7.330 | 551,990 | +0.19(+2.66%) |
Apr 01, 2024 | 7.210 | 7.320 | 7.050 | 7.140 | 578,682 | +0.04(+0.56%) |
Mar 28, 2024 | 7.100 | 0 | +0.11(+1.57%) | |||
Mar 27, 2024 | 6.800 | 6.990 | 6.770 | 6.990 | 119,927 | +0.24(+3.56%) |
Mar 26, 2024 | 6.900 | 6.900 | 6.750 | 6.750 | 159,674 | -0.03(-0.44%) |
Mar 25, 2024 | 6.810 | 6.930 | 6.740 | 6.780 | 137,510 | +0.04(+0.59%) |
Mar 22, 2024 | 6.700 | 6.820 | 6.680 | 6.740 | 172,213 | +0.00(+0.00%) |
Mar 21, 2024 | 6.910 | 7.060 | 6.740 | 6.740 | 346,577 | -0.05(-0.74%) |
Mar 20, 2024 | 6.530 | 6.870 | 6.490 | 6.790 | 297,145 | +0.22(+3.35%) |
Mar 19, 2024 | 6.640 | 6.750 | 6.540 | 6.570 | 194,575 | -0.14(-2.09%) |
Mar 18, 2024 | 6.810 | 6.820 | 6.680 | 6.710 | 208,013 | -0.13(-1.90%) |
Mar 15, 2024 | 6.600 | 6.870 | 6.590 | 6.840 | 616,229 | +0.23(+3.48%) |
Mar 14, 2024 | 6.490 | 6.630 | 6.480 | 6.610 | 237,951 | +0.04(+0.61%) |
Mar 13, 2024 | 6.410 | 6.620 | 6.370 | 6.570 | 192,754 | +0.20(+3.14%) |
Mar 12, 2024 | 6.290 | 6.420 | 6.240 | 6.370 | 155,094 | -0.06(-0.93%) |
Mar 11, 2024 | 6.240 | 6.480 | 6.240 | 6.430 | 234,203 | +0.15(+2.39%) |
Mar 08, 2024 | 6.330 | 6.380 | 6.220 | 6.280 | 186,833 | -0.03(-0.48%) |
Mar 07, 2024 | 6.310 | 6.320 | 6.230 | 6.310 | 129,680 | +0.07(+1.12%) |
Mar 06, 2024 | 6.240 | 6.300 | 6.160 | 6.240 | 282,893 | +0.10(+1.63%) |
Mar 05, 2024 | 6.290 | 6.350 | 6.130 | 6.140 | 229,185 | -0.12(-1.92%) |
Mar 04, 2024 | 6.160 | 6.310 | 6.140 | 6.260 | 390,687 | +0.18(+2.96%) |
Mar 01, 2024 | 5.680 | 6.110 | 5.680 | 6.080 | 1,239,718 | +0.37(+6.48%) |
Feb 29, 2024 | 5.540 | 5.710 | 5.540 | 5.710 | 1,587,253 | +0.27(+4.96%) |
Feb 28, 2024 | 5.530 | 5.530 | 5.420 | 5.440 | 139,363 | -0.09(-1.63%) |
Feb 27, 2024 | 5.540 | 5.580 | 5.510 | 5.530 | 114,286 | +0.00(+0.00%) |
Feb 26, 2024 | 5.580 | 5.580 | 5.470 | 5.530 | 127,843 | -0.10(-1.78%) |
Feb 23, 2024 | 5.550 | 5.650 | 5.490 | 5.630 | 173,298 | +0.06(+1.08%) |
Feb 22, 2024 | 5.650 | 5.680 | 5.530 | 5.570 | 134,579 | -0.07(-1.24%) |
Feb 21, 2024 | 5.630 | 5.670 | 5.550 | 5.640 | 261,437 | +0.02(+0.36%) |
Feb 20, 2024 | 5.640 | 5.670 | 5.530 | 5.620 | 225,854 | +0.07(+1.26%) |
Feb 16, 2024 | 5.550 | 0 | +0.04(+0.73%) | |||
Feb 15, 2024 | 5.470 | 5.580 | 5.450 | 5.510 | 236,033 | +0.14(+2.61%) |
Feb 14, 2024 | 5.430 | 5.500 | 5.360 | 5.370 | 457,860 | -0.10(-1.83%) |
Feb 13, 2024 | 5.900 | 5.900 | 5.380 | 5.470 | 1,255,720 | -0.55(-9.14%) |
Feb 12, 2024 | 5.900 | 6.030 | 5.870 | 6.020 | 107,182 | +0.10(+1.69%) |
Feb 09, 2024 | 5.900 | 5.950 | 5.850 | 5.920 | 123,190 | +0.00(+0.00%) |
Feb 08, 2024 | 5.950 | 5.980 | 5.900 | 5.920 | 157,556 | -0.07(-1.17%) |
Feb 07, 2024 | 6.010 | 6.050 | 5.980 | 5.990 | 164,851 | -0.06(-0.99%) |
Feb 06, 2024 | 6.030 | 6.080 | 5.980 | 6.050 | 122,771 | +0.05(+0.83%) |
Feb 05, 2024 | 6.100 | 6.100 | 5.940 | 6.000 | 190,886 | -0.15(-2.44%) |
Feb 02, 2024 | 6.170 | 6.170 | 6.060 | 6.150 | 223,926 | -0.11(-1.76%) |