Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 6.820 | 6.910 | 6.710 | 6.730 | 975,537 | -0.08(-1.17%) |
Apr 16, 2024 | 6.750 | 6.875 | 6.700 | 6.810 | 894,211 | +0.00(+0.00%) |
Apr 15, 2024 | 7.000 | 7.070 | 6.750 | 6.810 | 1,188,399 | -0.20(-2.85%) |
Apr 12, 2024 | 7.240 | 7.305 | 7.010 | 7.010 | 1,050,267 | -0.14(-1.96%) |
Apr 11, 2024 | 7.330 | 7.380 | 7.070 | 7.150 | 971,945 | -0.16(-2.19%) |
Apr 10, 2024 | 7.160 | 7.325 | 7.110 | 7.310 | 1,197,217 | +0.11(+1.53%) |
Apr 09, 2024 | 7.110 | 7.220 | 7.095 | 7.200 | 983,074 | +0.12(+1.69%) |
Apr 08, 2024 | 7.290 | 7.320 | 7.060 | 7.080 | 1,697,302 | -0.21(-2.88%) |
Apr 05, 2024 | 7.290 | 7.340 | 7.150 | 7.290 | 1,170,472 | +0.05(+0.69%) |
Apr 04, 2024 | 7.460 | 7.505 | 7.150 | 7.240 | 1,858,930 | -0.24(-3.21%) |
Apr 03, 2024 | 7.360 | 7.495 | 7.355 | 7.480 | 1,217,692 | +0.13(+1.77%) |
Apr 02, 2024 | 7.290 | 7.420 | 7.250 | 7.350 | 1,430,420 | +0.14(+1.94%) |
Apr 01, 2024 | 7.040 | 7.319 | 7.040 | 7.210 | 1,968,956 | +0.24(+3.44%) |
Mar 28, 2024 | 6.940 | 6.950 | 6.940 | 6.970 | 1,539,971 | +0.10(+1.46%) |
Mar 27, 2024 | 6.800 | 6.910 | 6.720 | 6.870 | 1,305,320 | +0.11(+1.63%) |
Mar 26, 2024 | 7.000 | 7.050 | 6.655 | 6.760 | 2,629,851 | -0.19(-2.73%) |
Mar 25, 2024 | 6.240 | 7.000 | 6.210 | 6.950 | 4,984,774 | +0.78(+12.64%) |
Mar 22, 2024 | 6.120 | 6.220 | 6.050 | 6.170 | 1,276,899 | +0.03(+0.49%) |
Mar 21, 2024 | 6.140 | 6.250 | 6.040 | 6.140 | 1,921,605 | +0.01(+0.16%) |
Mar 20, 2024 | 5.980 | 6.170 | 5.870 | 6.130 | 1,661,766 | +0.10(+1.66%) |
Mar 19, 2024 | 5.630 | 6.040 | 5.560 | 6.030 | 1,851,309 | +0.26(+4.51%) |
Mar 18, 2024 | 5.590 | 5.810 | 5.450 | 5.770 | 2,572,955 | +0.23(+4.15%) |
Mar 15, 2024 | 5.340 | 5.655 | 5.330 | 5.540 | 2,995,147 | +0.20(+3.75%) |
Mar 14, 2024 | 4.800 | 5.655 | 4.750 | 5.340 | 6,648,498 | +0.88(+19.73%) |
Mar 13, 2024 | 4.370 | 4.510 | 4.370 | 4.460 | 683,359 | +0.12(+2.76%) |
Mar 12, 2024 | 4.410 | 4.410 | 4.310 | 4.340 | 463,730 | -0.07(-1.59%) |
Mar 11, 2024 | 4.270 | 4.430 | 4.270 | 4.410 | 575,779 | +0.12(+2.80%) |
Mar 08, 2024 | 4.280 | 4.330 | 4.280 | 4.290 | 429,359 | +0.04(+0.94%) |
Mar 07, 2024 | 4.210 | 4.330 | 4.210 | 4.250 | 533,025 | +0.07(+1.74%) |
Mar 06, 2024 | 4.266 | 4.296 | 4.158 | 4.178 | 756,286 | -0.02(-0.47%) |
Mar 05, 2024 | 4.197 | 4.286 | 4.158 | 4.197 | 717,476 | -0.03(-0.70%) |
Mar 04, 2024 | 4.424 | 4.439 | 4.217 | 4.227 | 763,798 | -0.15(-3.38%) |
Mar 01, 2024 | 4.434 | 4.473 | 4.365 | 4.375 | 579,592 | -0.02(-0.45%) |
Feb 29, 2024 | 4.325 | 4.542 | 4.296 | 4.394 | 1,351,944 | +0.17(+3.96%) |
Feb 28, 2024 | 4.286 | 4.335 | 4.217 | 4.227 | 311,215 | -0.08(-1.83%) |
Feb 27, 2024 | 4.187 | 4.325 | 4.187 | 4.306 | 602,700 | +0.14(+3.31%) |
Feb 26, 2024 | 4.128 | 4.187 | 4.104 | 4.168 | 388,334 | +0.00(+0.00%) |
Feb 23, 2024 | 4.118 | 4.187 | 4.054 | 4.168 | 586,692 | -0.01(-0.24%) |
Feb 22, 2024 | 4.197 | 4.232 | 4.138 | 4.178 | 486,245 | -0.05(-1.17%) |
Feb 21, 2024 | 4.237 | 4.315 | 4.163 | 4.227 | 603,499 | +0.00(+0.00%) |
Feb 20, 2024 | 4.306 | 4.335 | 4.207 | 4.227 | 408,088 | -0.08(-1.83%) |
Feb 16, 2024 | 4.335 | 4.355 | 4.291 | 4.306 | 446,034 | -0.05(-1.13%) |
Feb 15, 2024 | 4.197 | 4.384 | 4.197 | 4.355 | 688,220 | +0.18(+4.25%) |
Feb 14, 2024 | 4.187 | 4.251 | 4.118 | 4.178 | 612,176 | +0.00(+0.00%) |
Feb 13, 2024 | 4.237 | 4.315 | 4.158 | 4.178 | 783,699 | -0.14(-3.20%) |
Feb 12, 2024 | 4.138 | 4.355 | 4.138 | 4.315 | 828,782 | +0.20(+4.78%) |
Feb 09, 2024 | 4.158 | 4.197 | 4.109 | 4.118 | 1,450,232 | -0.05(-1.18%) |
Feb 08, 2024 | 4.109 | 4.168 | 4.084 | 4.168 | 949,889 | +0.06(+1.44%) |
Feb 07, 2024 | 4.030 | 4.128 | 4.030 | 4.109 | 529,925 | +0.04(+0.97%) |
Feb 06, 2024 | 4.040 | 4.133 | 4.025 | 4.069 | 497,628 | +0.04(+0.98%) |
Feb 05, 2024 | 4.059 | 4.099 | 3.971 | 4.030 | 617,111 | -0.05(-1.21%) |
Feb 02, 2024 | 4.178 | 4.178 | 4.049 | 4.079 | 753,002 | -0.11(-2.59%) |