Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.320 | 6.790 | 6.290 | 6.770 | 2,275 | -0.03(-0.44%) |
Apr 24, 2024 | 6.700 | 7.000 | 6.400 | 6.800 | 16,986 | +0.05(+0.74%) |
Apr 23, 2024 | 6.860 | 6.860 | 6.690 | 6.750 | 3,591 | +0.01(+0.15%) |
Apr 22, 2024 | 6.740 | 6.860 | 6.740 | 6.740 | 1,122 | -0.01(-0.15%) |
Apr 19, 2024 | 6.900 | 6.900 | 6.750 | 6.750 | 11,477 | -0.21(-3.02%) |
Apr 18, 2024 | 6.820 | 6.960 | 6.620 | 6.960 | 5,514 | +0.08(+1.16%) |
Apr 17, 2024 | 6.960 | 7.100 | 6.820 | 6.880 | 3,393 | -0.08(-1.15%) |
Apr 16, 2024 | 7.970 | 7.970 | 6.960 | 6.960 | 8,360 | -0.51(-6.83%) |
Apr 15, 2024 | 7.530 | 7.530 | 7.044 | 7.470 | 2,431 | +0.17(+2.33%) |
Apr 12, 2024 | 7.930 | 7.930 | 7.300 | 7.300 | 2,095 | -0.31(-4.07%) |
Apr 11, 2024 | 7.290 | 7.910 | 7.290 | 7.610 | 5,887 | +0.22(+2.91%) |
Apr 10, 2024 | 7.310 | 7.530 | 7.090 | 7.395 | 9,351 | -0.34(-4.33%) |
Apr 09, 2024 | 7.960 | 8.125 | 6.750 | 7.730 | 21,336 | -0.35(-4.33%) |
Apr 08, 2024 | 9.420 | 9.420 | 7.580 | 8.080 | 21,575 | -1.21(-13.07%) |
Apr 05, 2024 | 8.970 | 9.330 | 8.720 | 9.295 | 15,259 | +0.36(+3.97%) |
Apr 04, 2024 | 9.030 | 9.310 | 8.504 | 8.940 | 21,912 | -0.13(-1.43%) |
Apr 03, 2024 | 7.910 | 9.216 | 7.910 | 9.070 | 26,422 | +1.13(+14.23%) |
Apr 02, 2024 | 7.900 | 8.200 | 7.500 | 7.940 | 22,182 | +0.13(+1.66%) |
Apr 01, 2024 | 7.210 | 7.950 | 7.210 | 7.810 | 29,767 | +0.60(+8.32%) |
Mar 28, 2024 | 7.690 | 7.760 | 7.000 | 7.210 | 33,114 | -0.44(-5.75%) |
Mar 27, 2024 | 7.070 | 7.840 | 7.030 | 7.650 | 48,135 | +0.74(+10.71%) |
Mar 26, 2024 | 6.740 | 7.000 | 6.690 | 6.910 | 16,952 | +0.01(+0.14%) |
Mar 25, 2024 | 6.860 | 7.140 | 6.720 | 6.900 | 30,672 | -0.09(-1.29%) |
Mar 22, 2024 | 6.520 | 7.100 | 6.520 | 6.990 | 47,520 | +0.73(+11.66%) |
Mar 21, 2024 | 6.280 | 6.500 | 6.020 | 6.260 | 16,040 | -0.02(-0.32%) |
Mar 20, 2024 | 5.700 | 6.300 | 5.520 | 6.280 | 52,124 | +0.48(+8.28%) |
Mar 19, 2024 | 5.500 | 5.970 | 5.200 | 5.800 | 57,085 | +0.71(+13.95%) |
Mar 18, 2024 | 5.820 | 5.840 | 5.050 | 5.090 | 31,274 | -0.73(-12.54%) |
Mar 15, 2024 | 5.840 | 5.900 | 5.669 | 5.820 | 4,418 | +0.11(+1.93%) |
Mar 14, 2024 | 5.310 | 5.720 | 5.310 | 5.710 | 10,250 | +0.40(+7.53%) |
Mar 13, 2024 | 5.490 | 5.930 | 5.300 | 5.310 | 6,851 | -0.19(-3.45%) |
Mar 12, 2024 | 5.540 | 6.030 | 5.280 | 5.500 | 21,293 | +0.20(+3.77%) |
Mar 11, 2024 | 6.450 | 6.490 | 5.200 | 5.300 | 29,962 | -1.17(-18.08%) |
Mar 08, 2024 | 6.850 | 7.170 | 6.470 | 6.470 | 10,939 | -0.18(-2.72%) |
Mar 07, 2024 | 6.170 | 6.820 | 6.062 | 6.651 | 11,630 | +0.40(+6.41%) |
Mar 06, 2024 | 6.050 | 6.400 | 6.050 | 6.250 | 5,141 | +0.19(+3.14%) |
Mar 05, 2024 | 6.020 | 6.475 | 5.920 | 6.060 | 11,215 | +0.03(+0.46%) |
Mar 04, 2024 | 6.290 | 6.490 | 6.010 | 6.032 | 12,828 | -0.16(-2.55%) |
Mar 01, 2024 | 6.280 | 6.280 | 6.160 | 6.190 | 928 | -0.13(-2.06%) |
Feb 29, 2024 | 6.316 | 6.320 | 6.316 | 6.320 | 929 | -0.12(-1.86%) |
Feb 28, 2024 | 6.150 | 6.470 | 6.150 | 6.440 | 1,410 | +0.29(+4.72%) |
Feb 27, 2024 | 6.233 | 6.233 | 6.150 | 6.150 | 4,495 | -0.04(-0.65%) |
Feb 26, 2024 | 6.160 | 6.405 | 6.150 | 6.190 | 6,264 | -0.02(-0.32%) |
Feb 23, 2024 | 6.370 | 6.739 | 6.208 | 6.210 | 2,167 | -0.16(-2.51%) |
Feb 22, 2024 | 6.310 | 6.500 | 6.310 | 6.370 | 7,666 | +0.05(+0.79%) |
Feb 21, 2024 | 6.280 | 6.780 | 6.132 | 6.320 | 1,015 | +0.05(+0.80%) |
Feb 20, 2024 | 6.280 | 6.280 | 6.108 | 6.270 | 11,907 | -0.14(-2.18%) |
Feb 16, 2024 | 6.530 | 6.530 | 6.410 | 6.410 | 621 | +0.01(+0.16%) |
Feb 15, 2024 | 6.280 | 6.585 | 6.280 | 6.400 | 8,056 | +0.04(+0.63%) |
Feb 14, 2024 | 6.410 | 6.755 | 6.360 | 6.360 | 2,319 | -0.25(-3.85%) |
Feb 13, 2024 | 6.380 | 6.615 | 6.380 | 6.615 | 1,312 | +0.01(+0.22%) |
Feb 12, 2024 | 6.850 | 6.850 | 6.600 | 6.600 | 1,232 | -0.26(-3.79%) |
Feb 09, 2024 | 6.530 | 6.940 | 6.500 | 6.860 | 5,443 | +0.45(+7.02%) |
Feb 08, 2024 | 6.520 | 6.520 | 6.410 | 6.410 | 775 | +0.01(+0.17%) |
Feb 07, 2024 | 6.600 | 6.711 | 6.313 | 6.399 | 1,781 | +0.01(+0.14%) |
Feb 06, 2024 | 6.310 | 6.400 | 6.200 | 6.390 | 4,312 | +0.01(+0.16%) |
Feb 05, 2024 | 6.520 | 6.883 | 6.380 | 6.380 | 24,137 | -0.43(-6.31%) |
Feb 02, 2024 | 7.150 | 7.150 | 6.620 | 6.810 | 18,858 | -0.29(-4.02%) |