Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 5.830 | 5.890 | 5.695 | 5.800 | 523,233 | -0.12(-2.03%) |
Apr 19, 2024 | 5.880 | 5.995 | 5.750 | 5.920 | 421,927 | -0.04(-0.67%) |
Apr 18, 2024 | 5.850 | 6.070 | 5.710 | 5.960 | 674,717 | +0.04(+0.68%) |
Apr 17, 2024 | 6.020 | 6.120 | 5.910 | 5.920 | 709,469 | -0.05(-0.84%) |
Apr 16, 2024 | 5.980 | 6.233 | 5.820 | 5.970 | 2,270,244 | -0.05(-0.83%) |
Apr 15, 2024 | 6.170 | 6.270 | 5.870 | 6.020 | 1,394,395 | -0.15(-2.43%) |
Apr 12, 2024 | 6.230 | 6.250 | 6.120 | 6.170 | 465,540 | -0.13(-2.06%) |
Apr 11, 2024 | 6.280 | 6.420 | 6.230 | 6.300 | 354,777 | +0.05(+0.80%) |
Apr 10, 2024 | 6.530 | 6.640 | 6.210 | 6.250 | 575,726 | -0.66(-9.55%) |
Apr 09, 2024 | 6.690 | 7.020 | 6.660 | 6.910 | 563,823 | +0.21(+3.13%) |
Apr 08, 2024 | 6.620 | 6.750 | 6.490 | 6.700 | 730,839 | +0.16(+2.45%) |
Apr 05, 2024 | 6.450 | 6.620 | 6.361 | 6.540 | 582,134 | +0.05(+0.77%) |
Apr 04, 2024 | 6.680 | 6.915 | 6.480 | 6.490 | 948,275 | -0.07(-1.07%) |
Apr 03, 2024 | 6.450 | 6.590 | 6.390 | 6.560 | 497,798 | +0.04(+0.61%) |
Apr 02, 2024 | 6.610 | 6.650 | 6.425 | 6.520 | 843,661 | -0.18(-2.69%) |
Apr 01, 2024 | 6.720 | 6.960 | 6.470 | 6.700 | 540,170 | -0.01(-0.15%) |
Mar 28, 2024 | 6.600 | 6.795 | 6.600 | 6.710 | 684,001 | +0.08(+1.21%) |
Mar 27, 2024 | 6.230 | 6.670 | 6.230 | 6.630 | 533,857 | +0.34(+5.41%) |
Mar 26, 2024 | 6.490 | 6.490 | 6.160 | 6.290 | 966,850 | -0.10(-1.56%) |
Mar 25, 2024 | 6.540 | 6.595 | 6.345 | 6.390 | 495,008 | -0.08(-1.24%) |
Mar 22, 2024 | 6.650 | 6.680 | 6.410 | 6.470 | 747,175 | -0.14(-2.12%) |
Mar 21, 2024 | 6.820 | 6.930 | 6.600 | 6.610 | 677,948 | -0.09(-1.34%) |
Mar 20, 2024 | 6.700 | 6.820 | 6.280 | 6.700 | 957,670 | +0.00(+0.00%) |
Mar 19, 2024 | 6.730 | 6.855 | 6.550 | 6.700 | 781,727 | -0.10(-1.47%) |
Mar 18, 2024 | 6.990 | 6.990 | 6.520 | 6.800 | 990,013 | -0.15(-2.16%) |
Mar 15, 2024 | 6.730 | 7.010 | 6.680 | 6.950 | 1,332,968 | +0.13(+1.91%) |
Mar 14, 2024 | 6.750 | 6.880 | 6.580 | 6.820 | 983,522 | +0.08(+1.19%) |
Mar 13, 2024 | 6.800 | 6.880 | 6.660 | 6.740 | 933,016 | -0.12(-1.75%) |
Mar 12, 2024 | 7.070 | 7.210 | 6.855 | 6.860 | 738,978 | -0.36(-4.99%) |
Mar 11, 2024 | 7.120 | 7.270 | 6.810 | 7.220 | 1,110,128 | +0.10(+1.40%) |
Mar 08, 2024 | 7.300 | 7.400 | 6.880 | 7.120 | 958,042 | -0.04(-0.49%) |
Mar 07, 2024 | 7.070 | 7.350 | 7.060 | 7.155 | 497,792 | +0.08(+1.20%) |
Mar 06, 2024 | 8.080 | 8.175 | 7.050 | 7.070 | 805,560 | -1.07(-13.14%) |
Mar 05, 2024 | 8.330 | 8.440 | 7.930 | 8.140 | 515,763 | -0.33(-3.90%) |
Mar 04, 2024 | 9.330 | 9.328 | 8.060 | 8.470 | 1,088,557 | -0.68(-7.43%) |
Mar 01, 2024 | 7.960 | 9.170 | 7.645 | 9.150 | 1,279,139 | +1.45(+18.83%) |
Feb 29, 2024 | 8.900 | 9.070 | 7.540 | 7.700 | 1,452,367 | -1.04(-11.90%) |
Feb 28, 2024 | 8.630 | 8.875 | 8.210 | 8.740 | 691,673 | -0.11(-1.24%) |
Feb 27, 2024 | 8.860 | 8.965 | 8.710 | 8.850 | 584,056 | +0.08(+0.91%) |
Feb 26, 2024 | 8.720 | 8.960 | 8.640 | 8.770 | 478,888 | +0.05(+0.57%) |
Feb 23, 2024 | 8.340 | 8.730 | 8.340 | 8.720 | 291,278 | +0.23(+2.71%) |
Feb 22, 2024 | 8.420 | 8.555 | 8.410 | 8.490 | 396,411 | +0.04(+0.47%) |
Feb 21, 2024 | 8.320 | 8.465 | 8.150 | 8.450 | 419,710 | +0.07(+0.84%) |
Feb 20, 2024 | 8.300 | 8.410 | 8.136 | 8.380 | 539,336 | -0.13(-1.53%) |
Feb 16, 2024 | 8.650 | 8.840 | 8.270 | 8.510 | 677,811 | -0.21(-2.41%) |
Feb 15, 2024 | 8.630 | 8.830 | 8.460 | 8.720 | 715,288 | +0.27(+3.20%) |
Feb 14, 2024 | 8.080 | 8.480 | 8.005 | 8.450 | 358,689 | +0.55(+6.96%) |
Feb 13, 2024 | 7.900 | 8.180 | 7.695 | 7.900 | 579,430 | -0.74(-8.56%) |
Feb 12, 2024 | 8.290 | 8.710 | 8.290 | 8.640 | 671,981 | +0.36(+4.35%) |
Feb 09, 2024 | 8.210 | 8.380 | 8.160 | 8.280 | 429,282 | +0.10(+1.22%) |
Feb 08, 2024 | 7.930 | 8.380 | 7.840 | 8.180 | 522,321 | +0.32(+4.07%) |
Feb 07, 2024 | 7.980 | 7.980 | 7.725 | 7.860 | 302,292 | -0.08(-1.01%) |
Feb 06, 2024 | 7.580 | 7.940 | 7.560 | 7.940 | 392,677 | +0.31(+4.06%) |
Feb 05, 2024 | 7.730 | 7.820 | 7.609 | 7.630 | 389,859 | -0.25(-3.17%) |
Feb 02, 2024 | 7.700 | 7.950 | 7.550 | 7.880 | 395,275 | +0.07(+0.90%) |