Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.210 | 8.400 | 8.170 | 8.310 | 7,552 | -0.08(-0.95%) |
Apr 29, 2024 | 8.190 | 8.670 | 8.190 | 8.390 | 6,359 | -0.06(-0.71%) |
Apr 26, 2024 | 8.100 | 8.610 | 7.909 | 8.450 | 21,859 | +0.65(+8.33%) |
Apr 25, 2024 | 7.800 | 7.900 | 7.750 | 7.800 | 3,520 | -0.07(-0.89%) |
Apr 24, 2024 | 7.700 | 7.900 | 7.700 | 7.870 | 3,379 | +0.15(+1.94%) |
Apr 23, 2024 | 7.755 | 7.840 | 7.500 | 7.720 | 3,730 | -0.20(-2.53%) |
Apr 22, 2024 | 7.910 | 8.140 | 7.635 | 7.920 | 9,407 | +0.42(+5.60%) |
Apr 19, 2024 | 7.800 | 8.050 | 6.820 | 7.500 | 22,984 | +0.13(+1.76%) |
Apr 18, 2024 | 6.820 | 7.800 | 6.790 | 7.370 | 21,549 | +0.62(+9.19%) |
Apr 17, 2024 | 6.950 | 6.976 | 6.510 | 6.750 | 10,928 | +0.05(+0.75%) |
Apr 16, 2024 | 7.020 | 7.017 | 6.600 | 6.700 | 10,244 | -0.38(-5.37%) |
Apr 15, 2024 | 6.870 | 7.260 | 6.540 | 7.080 | 7,953 | -0.13(-1.80%) |
Apr 12, 2024 | 7.160 | 7.350 | 7.050 | 7.210 | 5,865 | -0.06(-0.87%) |
Apr 11, 2024 | 7.320 | 7.380 | 7.240 | 7.273 | 10,130 | -0.19(-2.51%) |
Apr 10, 2024 | 7.500 | 7.550 | 7.330 | 7.460 | 5,139 | +0.05(+0.74%) |
Apr 09, 2024 | 7.400 | 7.440 | 7.330 | 7.405 | 871 | -0.09(-1.27%) |
Apr 08, 2024 | 7.450 | 7.500 | 7.450 | 7.500 | 1,404 | +0.07(+0.94%) |
Apr 05, 2024 | 7.490 | 7.490 | 7.430 | 7.430 | 933 | +0.08(+1.09%) |
Apr 04, 2024 | 7.360 | 7.360 | 7.175 | 7.350 | 25,872 | -0.21(-2.78%) |
Apr 03, 2024 | 7.680 | 7.680 | 7.500 | 7.560 | 1,422 | +0.07(+0.93%) |
Apr 02, 2024 | 7.390 | 7.490 | 7.300 | 7.490 | 9,671 | +0.03(+0.38%) |
Apr 01, 2024 | 7.350 | 7.800 | 7.300 | 7.462 | 9,098 | +0.00(+0.02%) |
Mar 28, 2024 | 7.990 | 8.150 | 7.320 | 7.460 | 38,046 | -0.54(-6.75%) |
Mar 27, 2024 | 8.000 | 8.140 | 7.700 | 8.000 | 24,422 | -0.04(-0.50%) |
Mar 26, 2024 | 6.700 | 8.074 | 6.700 | 8.040 | 36,206 | +1.14(+16.52%) |
Mar 25, 2024 | 6.510 | 7.490 | 6.510 | 6.900 | 18,892 | +0.49(+7.64%) |
Mar 22, 2024 | 6.080 | 6.500 | 6.040 | 6.410 | 19,501 | +0.37(+6.13%) |
Mar 21, 2024 | 5.830 | 6.040 | 5.500 | 6.040 | 6,543 | -0.04(-0.66%) |
Mar 20, 2024 | 6.200 | 6.200 | 5.750 | 6.080 | 16,921 | +0.22(+3.75%) |
Mar 19, 2024 | 5.670 | 6.030 | 5.598 | 5.860 | 9,755 | +0.07(+1.21%) |
Mar 18, 2024 | 5.650 | 6.250 | 5.650 | 5.790 | 30,124 | +0.14(+2.48%) |
Mar 15, 2024 | 5.640 | 5.730 | 5.350 | 5.650 | 22,477 | +0.07(+1.25%) |
Mar 14, 2024 | 5.710 | 5.880 | 5.360 | 5.580 | 13,224 | -0.37(-6.22%) |
Mar 13, 2024 | 5.720 | 6.100 | 5.720 | 5.950 | 22,371 | +0.43(+7.79%) |
Mar 12, 2024 | 5.720 | 5.779 | 5.400 | 5.520 | 4,847 | -0.15(-2.65%) |
Mar 11, 2024 | 5.470 | 6.169 | 5.400 | 5.670 | 23,859 | -0.38(-6.28%) |
Mar 08, 2024 | 6.100 | 6.150 | 5.880 | 6.050 | 21,533 | -0.05(-0.82%) |
Mar 07, 2024 | 5.644 | 6.300 | 5.596 | 6.100 | 20,980 | +0.59(+10.71%) |
Mar 06, 2024 | 5.650 | 5.950 | 5.120 | 5.510 | 12,791 | -0.14(-2.48%) |
Mar 05, 2024 | 5.185 | 5.770 | 5.185 | 5.650 | 22,270 | +0.33(+6.20%) |
Mar 04, 2024 | 4.990 | 5.800 | 4.990 | 5.320 | 15,718 | +0.41(+8.35%) |
Mar 01, 2024 | 5.150 | 5.150 | 4.910 | 4.910 | 9,064 | -0.29(-5.58%) |
Feb 29, 2024 | 4.970 | 5.330 | 4.970 | 5.200 | 3,224 | +0.15(+2.97%) |
Feb 28, 2024 | 5.200 | 5.200 | 5.020 | 5.050 | 1,260 | -0.13(-2.54%) |
Feb 27, 2024 | 5.200 | 5.438 | 5.122 | 5.182 | 2,764 | +0.22(+4.47%) |
Feb 26, 2024 | 4.900 | 5.110 | 4.700 | 4.960 | 7,883 | +0.10(+2.06%) |
Feb 23, 2024 | 4.630 | 4.990 | 4.475 | 4.860 | 10,569 | -0.12(-2.41%) |
Feb 22, 2024 | 5.100 | 5.100 | 4.720 | 4.980 | 9,657 | -0.32(-6.04%) |
Feb 21, 2024 | 5.290 | 5.340 | 5.190 | 5.300 | 8,899 | -0.04(-0.75%) |
Feb 20, 2024 | 5.350 | 5.400 | 5.040 | 5.340 | 12,774 | -0.06(-1.03%) |
Feb 16, 2024 | 5.310 | 5.396 | 5.309 | 5.396 | 3,276 | +0.01(+0.10%) |
Feb 14, 2024 | 5.390 | 151 | +0.18(+3.45%) | |||
Feb 13, 2024 | 5.430 | 5.700 | 5.167 | 5.210 | 5,443 | -0.16(-2.98%) |
Feb 12, 2024 | 5.790 | 5.790 | 5.370 | 5.370 | 2,005 | -0.23(-4.11%) |
Feb 09, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 1,649 | +0.00(+0.00%) |
Feb 08, 2024 | 5.600 | 5.600 | 5.330 | 5.600 | 1,900 | +0.02(+0.36%) |
Feb 07, 2024 | 5.340 | 5.640 | 5.340 | 5.580 | 732 | +0.10(+1.82%) |
Feb 06, 2024 | 5.590 | 5.700 | 5.240 | 5.480 | 9,492 | +0.08(+1.48%) |
Feb 05, 2024 | 5.500 | 5.500 | 5.400 | 5.400 | 7,474 | -0.09(-1.64%) |
Feb 02, 2024 | 5.370 | 5.600 | 5.370 | 5.490 | 13,661 | +0.06(+1.10%) |