Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 6.140 | 6.251 | 6.035 | 6.210 | 1,765,947 | +0.09(+1.47%) |
Apr 26, 2024 | 6.250 | 6.280 | 6.020 | 6.120 | 1,376,791 | -0.13(-2.08%) |
Apr 25, 2024 | 6.190 | 6.260 | 5.960 | 6.250 | 1,508,940 | -0.11(-1.73%) |
Apr 24, 2024 | 6.690 | 6.690 | 6.320 | 6.360 | 1,657,490 | -0.36(-5.36%) |
Apr 23, 2024 | 6.900 | 6.950 | 6.700 | 6.720 | 1,569,521 | -0.39(-5.49%) |
Apr 22, 2024 | 7.000 | 7.115 | 6.695 | 7.110 | 1,933,210 | +0.15(+2.16%) |
Apr 19, 2024 | 6.900 | 7.110 | 6.900 | 6.960 | 1,107,537 | -0.05(-0.71%) |
Apr 18, 2024 | 6.950 | 7.210 | 6.940 | 7.010 | 1,618,042 | +0.11(+1.59%) |
Apr 17, 2024 | 6.690 | 7.000 | 6.690 | 6.900 | 1,365,019 | +0.40(+6.15%) |
Apr 16, 2024 | 6.670 | 6.670 | 6.360 | 6.500 | 1,373,747 | -0.26(-3.85%) |
Apr 15, 2024 | 6.720 | 6.890 | 6.625 | 6.760 | 1,285,004 | +0.04(+0.60%) |
Apr 12, 2024 | 6.940 | 6.960 | 6.600 | 6.720 | 1,520,723 | -0.36(-5.08%) |
Apr 11, 2024 | 6.880 | 7.160 | 6.730 | 7.080 | 1,415,472 | +0.14(+2.02%) |
Apr 10, 2024 | 7.240 | 7.430 | 6.910 | 6.940 | 1,740,136 | -0.41(-5.58%) |
Apr 09, 2024 | 7.470 | 7.480 | 7.285 | 7.350 | 1,118,265 | -0.03(-0.41%) |
Apr 08, 2024 | 7.210 | 7.520 | 7.180 | 7.380 | 1,255,863 | +0.25(+3.51%) |
Apr 05, 2024 | 7.180 | 7.250 | 7.015 | 7.130 | 966,014 | -0.04(-0.56%) |
Apr 04, 2024 | 7.300 | 7.590 | 7.140 | 7.170 | 1,800,890 | +0.02(+0.28%) |
Apr 03, 2024 | 7.370 | 7.430 | 7.050 | 7.150 | 1,568,636 | -0.32(-4.28%) |
Apr 02, 2024 | 7.060 | 7.530 | 7.010 | 7.470 | 1,961,043 | +0.28(+3.89%) |
Apr 01, 2024 | 8.220 | 8.220 | 7.150 | 7.190 | 2,892,172 | -0.92(-11.34%) |
Mar 28, 2024 | 7.980 | 8.100 | 8.095 | 8.110 | 1,592,741 | +0.15(+1.88%) |
Mar 27, 2024 | 7.690 | 7.960 | 7.570 | 7.960 | 1,097,088 | +0.32(+4.19%) |
Mar 26, 2024 | 7.700 | 7.875 | 7.550 | 7.640 | 1,536,891 | -0.02(-0.26%) |
Mar 25, 2024 | 6.970 | 7.900 | 6.960 | 7.660 | 2,999,703 | +0.72(+10.37%) |
Mar 22, 2024 | 7.190 | 7.230 | 6.930 | 6.940 | 1,117,500 | -0.28(-3.88%) |
Mar 21, 2024 | 7.250 | 7.280 | 7.020 | 7.220 | 1,182,935 | +0.00(+0.00%) |
Mar 20, 2024 | 6.890 | 7.295 | 6.720 | 7.220 | 1,199,668 | +0.22(+3.14%) |
Mar 19, 2024 | 7.160 | 7.320 | 6.950 | 7.000 | 1,480,308 | -0.28(-3.85%) |
Mar 18, 2024 | 7.420 | 7.436 | 7.230 | 7.280 | 1,209,307 | -0.17(-2.28%) |
Mar 15, 2024 | 7.400 | 7.600 | 7.305 | 7.450 | 1,610,915 | +0.05(+0.68%) |
Mar 14, 2024 | 7.590 | 7.690 | 7.250 | 7.400 | 1,150,428 | -0.21(-2.76%) |
Mar 13, 2024 | 7.410 | 7.755 | 7.370 | 7.610 | 1,342,145 | +0.11(+1.47%) |
Mar 12, 2024 | 7.270 | 7.510 | 7.100 | 7.500 | 1,796,689 | +0.14(+1.90%) |
Mar 11, 2024 | 7.400 | 7.615 | 7.205 | 7.360 | 1,910,765 | -0.02(-0.27%) |
Mar 08, 2024 | 7.600 | 7.737 | 7.250 | 7.380 | 5,995,652 | -0.13(-1.73%) |
Mar 07, 2024 | 8.140 | 8.240 | 7.490 | 7.510 | 2,496,167 | -0.62(-7.63%) |
Mar 06, 2024 | 8.130 | 8.330 | 8.005 | 8.130 | 2,637,931 | +0.16(+2.01%) |
Mar 05, 2024 | 7.450 | 7.990 | 7.430 | 7.970 | 3,099,796 | +0.32(+4.18%) |
Mar 04, 2024 | 6.900 | 7.720 | 6.900 | 7.650 | 3,657,992 | +0.76(+11.03%) |
Mar 01, 2024 | 6.970 | 6.970 | 6.758 | 6.890 | 1,252,886 | -0.05(-0.72%) |
Feb 29, 2024 | 7.060 | 7.180 | 6.820 | 6.940 | 1,490,483 | -0.10(-1.42%) |
Feb 28, 2024 | 7.010 | 7.175 | 6.930 | 7.040 | 1,196,866 | -0.11(-1.54%) |
Feb 27, 2024 | 7.208 | 7.290 | 7.060 | 7.150 | 1,366,949 | +0.11(+1.56%) |
Feb 26, 2024 | 7.090 | 7.260 | 6.985 | 7.040 | 1,443,797 | -0.06(-0.85%) |
Feb 23, 2024 | 7.210 | 7.210 | 6.960 | 7.100 | 1,520,553 | -0.16(-2.20%) |
Feb 22, 2024 | 7.330 | 7.540 | 7.248 | 7.260 | 2,163,655 | -0.04(-0.55%) |
Feb 21, 2024 | 7.590 | 7.625 | 7.240 | 7.300 | 1,827,965 | -0.35(-4.58%) |
Feb 20, 2024 | 7.830 | 8.030 | 7.490 | 7.650 | 2,088,175 | -0.33(-4.14%) |
Feb 16, 2024 | 7.520 | 8.045 | 7.412 | 7.980 | 2,144,089 | +0.26(+3.37%) |
Feb 15, 2024 | 7.760 | 7.830 | 7.540 | 7.720 | 1,920,838 | +0.08(+1.05%) |
Feb 14, 2024 | 7.690 | 7.760 | 7.530 | 7.640 | 2,600,747 | +0.15(+2.00%) |
Feb 13, 2024 | 7.570 | 7.780 | 7.220 | 7.490 | 3,211,468 | -0.39(-4.95%) |
Feb 12, 2024 | 7.560 | 7.970 | 7.545 | 7.880 | 2,648,652 | +0.31(+4.10%) |
Feb 09, 2024 | 7.420 | 7.580 | 7.240 | 7.570 | 3,066,020 | +0.25(+3.42%) |
Feb 08, 2024 | 6.950 | 7.350 | 6.820 | 7.320 | 4,099,731 | +0.43(+6.24%) |
Feb 07, 2024 | 6.500 | 7.170 | 6.500 | 6.890 | 6,898,828 | +0.67(+10.77%) |
Feb 06, 2024 | 5.500 | 6.390 | 5.430 | 6.220 | 7,197,165 | +1.07(+20.78%) |
Feb 05, 2024 | 5.350 | 5.425 | 5.130 | 5.150 | 3,863,046 | -0.25(-4.63%) |
Feb 02, 2024 | 5.260 | 5.410 | 5.100 | 5.400 | 2,680,819 | +0.09(+1.69%) |