Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 7.894 | 8.000 | 7.810 | 7.914 | 119,906 | -0.05(-0.58%) |
Apr 26, 2024 | 8.100 | 8.100 | 7.883 | 7.960 | 42,886 | +0.06(+0.76%) |
Apr 25, 2024 | 7.790 | 7.990 | 7.620 | 7.900 | 37,822 | +0.06(+0.77%) |
Apr 24, 2024 | 7.700 | 7.860 | 7.627 | 7.840 | 75,091 | +0.07(+0.90%) |
Apr 23, 2024 | 7.470 | 7.860 | 7.460 | 7.770 | 146,094 | +0.27(+3.60%) |
Apr 22, 2024 | 7.550 | 7.890 | 7.470 | 7.500 | 211,109 | -0.62(-7.68%) |
Apr 19, 2024 | 7.760 | 8.190 | 7.760 | 8.124 | 262,023 | +0.08(+1.04%) |
Apr 18, 2024 | 7.770 | 8.060 | 7.750 | 8.040 | 233,285 | +0.17(+2.16%) |
Apr 17, 2024 | 7.710 | 7.880 | 7.657 | 7.870 | 212,248 | +0.20(+2.61%) |
Apr 16, 2024 | 7.460 | 7.770 | 7.200 | 7.670 | 150,739 | +0.08(+1.05%) |
Apr 15, 2024 | 7.708 | 7.708 | 7.450 | 7.590 | 136,058 | -0.05(-0.63%) |
Apr 12, 2024 | 7.990 | 8.085 | 7.580 | 7.638 | 233,266 | -0.09(-1.19%) |
Apr 11, 2024 | 7.740 | 7.750 | 7.550 | 7.730 | 125,578 | +0.06(+0.78%) |
Apr 10, 2024 | 7.930 | 7.950 | 7.660 | 7.670 | 128,201 | -0.28(-3.52%) |
Apr 09, 2024 | 8.220 | 8.220 | 7.900 | 7.950 | 285,295 | -0.19(-2.33%) |
Apr 08, 2024 | 7.900 | 8.280 | 7.900 | 8.140 | 177,934 | +0.01(+0.12%) |
Apr 05, 2024 | 7.825 | 8.150 | 7.750 | 8.130 | 191,142 | +0.42(+5.45%) |
Apr 04, 2024 | 7.990 | 7.990 | 7.670 | 7.710 | 201,934 | -0.15(-1.91%) |
Apr 03, 2024 | 7.700 | 7.900 | 7.700 | 7.860 | 250,844 | +0.12(+1.62%) |
Apr 02, 2024 | 7.856 | 7.930 | 7.620 | 7.735 | 216,460 | -0.01(-0.15%) |
Apr 01, 2024 | 7.560 | 7.870 | 7.524 | 7.747 | 173,548 | +0.28(+3.71%) |
Mar 28, 2024 | 7.385 | 7.590 | 7.360 | 7.470 | 174,463 | +0.25(+3.46%) |
Mar 27, 2024 | 7.150 | 7.240 | 7.150 | 7.220 | 114,461 | +0.09(+1.26%) |
Mar 26, 2024 | 7.150 | 7.211 | 7.096 | 7.130 | 50,919 | +0.13(+1.86%) |
Mar 25, 2024 | 7.090 | 7.153 | 7.000 | 7.000 | 112,468 | -0.01(-0.14%) |
Mar 22, 2024 | 7.204 | 7.300 | 7.000 | 7.010 | 156,469 | -0.31(-4.23%) |
Mar 21, 2024 | 7.490 | 7.600 | 7.260 | 7.320 | 167,142 | -0.16(-2.14%) |
Mar 20, 2024 | 7.070 | 7.550 | 7.070 | 7.480 | 325,165 | +0.36(+5.06%) |
Mar 19, 2024 | 7.125 | 7.213 | 7.050 | 7.120 | 65,396 | -0.09(-1.25%) |
Mar 18, 2024 | 7.190 | 7.433 | 7.190 | 7.210 | 243,604 | +0.04(+0.56%) |
Mar 15, 2024 | 7.210 | 7.390 | 7.080 | 7.170 | 191,644 | -0.01(-0.14%) |
Mar 14, 2024 | 6.900 | 7.182 | 6.850 | 7.180 | 182,293 | +0.27(+3.91%) |
Mar 13, 2024 | 7.270 | 7.270 | 6.660 | 6.910 | 705,170 | -0.32(-4.43%) |
Mar 12, 2024 | 7.380 | 7.380 | 7.220 | 7.230 | 206,517 | -0.20(-2.76%) |
Mar 11, 2024 | 7.500 | 7.560 | 7.290 | 7.435 | 251,707 | -0.06(-0.73%) |
Mar 08, 2024 | 7.670 | 7.670 | 7.435 | 7.490 | 176,281 | +0.01(+0.13%) |
Mar 07, 2024 | 7.770 | 7.770 | 7.425 | 7.480 | 144,477 | -0.08(-1.06%) |
Mar 06, 2024 | 7.250 | 7.570 | 7.198 | 7.560 | 177,150 | +0.40(+5.59%) |
Mar 05, 2024 | 7.170 | 7.260 | 7.100 | 7.160 | 261,067 | +0.05(+0.70%) |
Mar 04, 2024 | 7.000 | 7.170 | 6.890 | 7.110 | 194,461 | +0.26(+3.80%) |
Mar 01, 2024 | 6.656 | 7.015 | 6.580 | 6.850 | 223,487 | +0.15(+2.24%) |
Feb 29, 2024 | 6.741 | 6.900 | 6.650 | 6.700 | 89,701 | +0.07(+1.06%) |
Feb 28, 2024 | 6.600 | 6.670 | 6.578 | 6.630 | 109,291 | +0.04(+0.61%) |
Feb 27, 2024 | 6.620 | 6.620 | 6.500 | 6.590 | 135,041 | -0.02(-0.30%) |
Feb 26, 2024 | 6.680 | 6.720 | 6.590 | 6.610 | 52,268 | -0.11(-1.64%) |
Feb 23, 2024 | 6.600 | 6.910 | 6.494 | 6.720 | 385,554 | +0.12(+1.82%) |
Feb 22, 2024 | 6.560 | 6.700 | 6.550 | 6.600 | 137,384 | -0.10(-1.49%) |
Feb 21, 2024 | 6.480 | 6.700 | 6.450 | 6.700 | 105,289 | +0.20(+3.08%) |
Feb 20, 2024 | 6.752 | 6.790 | 6.484 | 6.500 | 118,902 | -0.29(-4.27%) |
Feb 16, 2024 | 6.700 | 6.845 | 6.640 | 6.790 | 73,834 | +0.10(+1.43%) |
Feb 15, 2024 | 6.500 | 6.710 | 6.500 | 6.694 | 67,734 | +0.22(+3.46%) |
Feb 14, 2024 | 6.400 | 6.480 | 6.320 | 6.470 | 75,004 | +0.01(+0.15%) |
Feb 13, 2024 | 6.830 | 6.830 | 6.400 | 6.460 | 197,317 | -0.33(-4.86%) |
Feb 12, 2024 | 6.680 | 6.790 | 6.554 | 6.790 | 140,298 | +0.09(+1.34%) |
Feb 09, 2024 | 6.740 | 6.760 | 6.570 | 6.700 | 160,952 | -0.06(-0.90%) |
Feb 08, 2024 | 6.900 | 6.900 | 6.710 | 6.761 | 120,812 | -0.11(-1.57%) |
Feb 07, 2024 | 6.880 | 6.950 | 6.670 | 6.869 | 194,454 | -0.01(-0.17%) |
Feb 06, 2024 | 6.600 | 6.880 | 6.570 | 6.880 | 232,201 | +0.35(+5.44%) |
Feb 05, 2024 | 6.540 | 6.630 | 6.281 | 6.525 | 357,991 | +0.00(+0.08%) |
Feb 02, 2024 | 6.450 | 6.550 | 6.108 | 6.520 | 348,831 | +0.21(+3.33%) |