Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 6.990 | 7.030 | 6.940 | 7.030 | 887,672 | +0.05(+0.72%) |
Apr 23, 2024 | 6.930 | 7.015 | 6.920 | 6.980 | 684,280 | +0.08(+1.16%) |
Apr 22, 2024 | 6.880 | 6.910 | 6.880 | 6.900 | 506,452 | +0.05(+0.73%) |
Apr 19, 2024 | 6.880 | 6.920 | 6.850 | 6.850 | 524,210 | -0.01(-0.15%) |
Apr 18, 2024 | 6.890 | 6.900 | 6.860 | 6.860 | 511,650 | -0.02(-0.29%) |
Apr 17, 2024 | 6.850 | 6.880 | 6.800 | 6.880 | 647,233 | +0.06(+0.88%) |
Apr 16, 2024 | 6.780 | 6.860 | 6.720 | 6.820 | 1,018,490 | +0.02(+0.29%) |
Apr 15, 2024 | 6.940 | 6.940 | 6.790 | 6.800 | 1,012,893 | -0.11(-1.59%) |
Apr 12, 2024 | 6.970 | 6.990 | 6.910 | 6.910 | 582,966 | -0.07(-1.04%) |
Apr 11, 2024 | 7.042 | 7.042 | 6.953 | 6.982 | 822,789 | -0.02(-0.28%) |
Apr 10, 2024 | 7.052 | 7.077 | 6.992 | 7.002 | 1,040,577 | -0.08(-1.12%) |
Apr 09, 2024 | 7.122 | 7.131 | 7.082 | 7.082 | 531,741 | -0.01(-0.14%) |
Apr 08, 2024 | 7.102 | 7.131 | 7.062 | 7.092 | 519,621 | +0.02(+0.28%) |
Apr 05, 2024 | 7.062 | 7.112 | 7.062 | 7.072 | 457,774 | -0.01(-0.14%) |
Apr 04, 2024 | 7.112 | 7.131 | 7.082 | 7.082 | 595,731 | -0.03(-0.42%) |
Apr 03, 2024 | 7.102 | 7.131 | 7.082 | 7.112 | 560,616 | -0.01(-0.14%) |
Apr 02, 2024 | 7.092 | 7.122 | 7.062 | 7.122 | 692,219 | +0.01(+0.14%) |
Apr 01, 2024 | 7.141 | 7.141 | 7.082 | 7.112 | 1,108,616 | -0.03(-0.42%) |
Mar 28, 2024 | 7.082 | 7.151 | 7.052 | 7.141 | 964,401 | +0.06(+0.84%) |
Mar 27, 2024 | 7.092 | 7.171 | 7.032 | 7.082 | 1,629,754 | -0.01(-0.14%) |
Mar 26, 2024 | 7.112 | 7.151 | 7.062 | 7.092 | 1,147,536 | +0.02(+0.28%) |
Mar 25, 2024 | 7.171 | 7.191 | 7.062 | 7.072 | 1,232,073 | -0.07(-0.97%) |
Mar 22, 2024 | 7.191 | 7.191 | 7.122 | 7.141 | 607,653 | -0.02(-0.28%) |
Mar 21, 2024 | 7.201 | 7.201 | 7.146 | 7.161 | 758,874 | -0.01(-0.14%) |
Mar 20, 2024 | 7.112 | 7.171 | 7.082 | 7.171 | 826,073 | +0.05(+0.70%) |
Mar 19, 2024 | 7.062 | 7.122 | 7.062 | 7.122 | 378,654 | +0.07(+0.99%) |
Mar 18, 2024 | 7.122 | 7.122 | 7.042 | 7.052 | 734,111 | -0.01(-0.14%) |
Mar 15, 2024 | 7.082 | 7.101 | 7.053 | 7.062 | 497,950 | -0.01(-0.14%) |
Mar 14, 2024 | 7.131 | 7.151 | 7.057 | 7.072 | 651,023 | -0.05(-0.73%) |
Mar 13, 2024 | 7.085 | 7.164 | 7.075 | 7.124 | 834,195 | +0.06(+0.84%) |
Mar 12, 2024 | 7.094 | 7.095 | 7.055 | 7.065 | 594,102 | -0.02(-0.28%) |
Mar 11, 2024 | 7.085 | 7.114 | 7.075 | 7.085 | 710,473 | -0.03(-0.42%) |
Mar 08, 2024 | 7.104 | 7.114 | 7.070 | 7.114 | 551,848 | +0.03(+0.42%) |
Mar 07, 2024 | 7.045 | 7.085 | 7.045 | 7.085 | 738,987 | +0.04(+0.56%) |
Mar 06, 2024 | 7.094 | 7.094 | 7.025 | 7.045 | 561,377 | -0.02(-0.28%) |
Mar 05, 2024 | 7.075 | 7.099 | 7.050 | 7.065 | 609,038 | -0.01(-0.14%) |
Mar 04, 2024 | 7.016 | 7.085 | 6.996 | 7.075 | 1,042,174 | +0.02(+0.28%) |
Mar 01, 2024 | 7.055 | 7.085 | 7.035 | 7.055 | 1,139,743 | +0.00(+0.00%) |
Feb 29, 2024 | 7.055 | 7.065 | 7.011 | 7.055 | 715,190 | +0.00(+0.00%) |
Feb 28, 2024 | 7.045 | 7.065 | 7.016 | 7.055 | 752,872 | +0.02(+0.28%) |
Feb 27, 2024 | 7.035 | 7.075 | 7.025 | 7.035 | 742,286 | -0.02(-0.28%) |
Feb 26, 2024 | 7.065 | 7.065 | 6.966 | 7.055 | 856,283 | +0.02(+0.28%) |
Feb 23, 2024 | 6.986 | 7.055 | 6.976 | 7.035 | 647,966 | +0.08(+1.13%) |
Feb 22, 2024 | 6.976 | 6.986 | 6.946 | 6.956 | 817,242 | +0.00(+0.00%) |
Feb 21, 2024 | 6.956 | 6.986 | 6.951 | 6.956 | 416,420 | +0.00(+0.00%) |
Feb 20, 2024 | 6.907 | 6.966 | 6.887 | 6.956 | 1,018,333 | +0.03(+0.43%) |
Feb 16, 2024 | 6.887 | 6.966 | 6.877 | 6.927 | 1,087,368 | -0.01(-0.14%) |
Feb 15, 2024 | 6.927 | 6.946 | 6.882 | 6.937 | 1,214,140 | -0.01(-0.14%) |
Feb 14, 2024 | 6.937 | 6.961 | 6.897 | 6.946 | 901,949 | +0.03(+0.39%) |
Feb 13, 2024 | 6.978 | 6.998 | 6.880 | 6.919 | 1,216,876 | -0.13(-1.81%) |
Feb 12, 2024 | 7.008 | 7.047 | 6.958 | 7.047 | 917,325 | +0.08(+1.13%) |
Feb 09, 2024 | 6.939 | 6.988 | 6.929 | 6.968 | 777,488 | +0.03(+0.42%) |
Feb 08, 2024 | 7.017 | 7.027 | 6.924 | 6.939 | 1,426,016 | -0.08(-1.12%) |
Feb 07, 2024 | 7.096 | 7.115 | 7.008 | 7.017 | 969,234 | -0.08(-1.11%) |
Feb 06, 2024 | 7.056 | 7.106 | 7.027 | 7.096 | 756,399 | +0.05(+0.70%) |
Feb 05, 2024 | 7.056 | 7.076 | 7.027 | 7.047 | 771,595 | -0.03(-0.42%) |
Feb 02, 2024 | 7.125 | 7.145 | 7.056 | 7.076 | 888,778 | -0.08(-1.10%) |