Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.050 | 7.350 | 6.960 | 7.130 | 442,790 | +0.04(+0.56%) |
Apr 29, 2024 | 6.950 | 7.100 | 6.890 | 7.090 | 330,488 | +0.15(+2.16%) |
Apr 26, 2024 | 6.660 | 7.030 | 6.600 | 6.940 | 276,445 | +0.36(+5.47%) |
Apr 25, 2024 | 6.390 | 6.600 | 6.260 | 6.580 | 265,494 | +0.14(+2.17%) |
Apr 24, 2024 | 6.450 | 6.510 | 6.370 | 6.440 | 272,680 | +0.01(+0.16%) |
Apr 23, 2024 | 6.680 | 6.780 | 6.430 | 6.430 | 303,710 | -0.27(-4.03%) |
Apr 22, 2024 | 6.690 | 6.740 | 6.570 | 6.700 | 230,749 | +0.04(+0.60%) |
Apr 19, 2024 | 6.700 | 6.830 | 6.625 | 6.660 | 226,825 | -0.09(-1.33%) |
Apr 18, 2024 | 6.910 | 7.010 | 6.725 | 6.750 | 255,843 | -0.02(-0.30%) |
Apr 17, 2024 | 6.900 | 7.250 | 6.770 | 6.770 | 331,587 | -0.14(-2.03%) |
Apr 16, 2024 | 6.710 | 7.030 | 6.680 | 6.910 | 329,309 | +0.11(+1.62%) |
Apr 15, 2024 | 6.900 | 6.990 | 6.770 | 6.800 | 678,088 | -0.13(-1.88%) |
Apr 12, 2024 | 6.850 | 6.960 | 6.800 | 6.930 | 440,777 | +0.06(+0.87%) |
Apr 11, 2024 | 6.820 | 6.880 | 6.730 | 6.870 | 251,145 | +0.05(+0.73%) |
Apr 10, 2024 | 6.810 | 6.870 | 6.600 | 6.820 | 498,192 | -0.17(-2.43%) |
Apr 09, 2024 | 7.160 | 7.210 | 6.920 | 6.990 | 221,259 | -0.11(-1.55%) |
Apr 08, 2024 | 7.100 | 7.220 | 7.040 | 7.100 | 300,233 | +0.04(+0.57%) |
Apr 05, 2024 | 7.180 | 7.200 | 6.970 | 7.060 | 335,931 | -0.12(-1.67%) |
Apr 04, 2024 | 7.350 | 7.380 | 7.160 | 7.180 | 274,635 | -0.07(-0.97%) |
Apr 03, 2024 | 7.200 | 7.260 | 7.180 | 7.250 | 236,813 | -0.02(-0.28%) |
Apr 02, 2024 | 7.250 | 7.350 | 7.190 | 7.270 | 266,906 | -0.09(-1.22%) |
Apr 01, 2024 | 7.200 | 7.440 | 7.170 | 7.360 | 547,218 | +0.18(+2.51%) |
Mar 28, 2024 | 7.550 | 7.640 | 7.050 | 7.180 | 1,245,337 | -0.39(-5.15%) |
Mar 27, 2024 | 7.550 | 7.620 | 7.490 | 7.570 | 208,843 | +0.08(+1.07%) |
Mar 26, 2024 | 7.590 | 7.620 | 7.395 | 7.490 | 337,496 | -0.07(-0.93%) |
Mar 25, 2024 | 7.390 | 7.560 | 7.380 | 7.560 | 247,690 | +0.18(+2.44%) |
Mar 22, 2024 | 7.740 | 7.740 | 7.357 | 7.380 | 392,699 | -0.35(-4.53%) |
Mar 21, 2024 | 7.830 | 7.900 | 7.680 | 7.730 | 555,236 | -0.10(-1.28%) |
Mar 20, 2024 | 7.340 | 7.910 | 7.320 | 7.830 | 465,639 | +0.45(+6.10%) |
Mar 19, 2024 | 7.380 | 7.530 | 7.310 | 7.380 | 431,079 | +0.06(+0.82%) |
Mar 18, 2024 | 7.600 | 7.610 | 7.270 | 7.320 | 667,337 | -0.21(-2.79%) |
Mar 15, 2024 | 7.230 | 7.600 | 7.210 | 7.530 | 2,562,276 | +0.30(+4.15%) |
Mar 14, 2024 | 7.130 | 7.420 | 7.050 | 7.230 | 778,527 | +0.39(+5.70%) |
Mar 13, 2024 | 7.130 | 7.240 | 6.750 | 6.840 | 840,417 | -0.31(-4.34%) |
Mar 12, 2024 | 6.890 | 7.180 | 6.590 | 7.150 | 1,220,814 | +0.28(+4.08%) |
Mar 11, 2024 | 7.020 | 7.140 | 6.725 | 6.870 | 1,767,684 | -0.09(-1.36%) |
Mar 08, 2024 | 7.300 | 8.110 | 6.730 | 6.965 | 3,726,903 | -2.44(-25.90%) |
Mar 07, 2024 | 9.150 | 9.490 | 9.140 | 9.400 | 765,488 | +0.23(+2.51%) |
Mar 06, 2024 | 8.890 | 9.180 | 8.750 | 9.170 | 520,980 | +0.34(+3.85%) |
Mar 05, 2024 | 8.630 | 8.950 | 8.630 | 8.830 | 535,284 | +0.14(+1.61%) |
Mar 04, 2024 | 9.070 | 9.150 | 8.590 | 8.690 | 468,854 | -0.36(-3.98%) |
Mar 01, 2024 | 8.870 | 9.050 | 8.680 | 9.050 | 598,750 | +0.21(+2.38%) |
Feb 29, 2024 | 9.000 | 9.047 | 8.750 | 8.840 | 558,714 | +0.07(+0.80%) |
Feb 28, 2024 | 8.930 | 8.950 | 8.600 | 8.770 | 741,605 | -0.23(-2.56%) |
Feb 27, 2024 | 9.000 | 9.240 | 8.930 | 9.000 | 586,522 | -0.09(-0.99%) |
Feb 26, 2024 | 9.250 | 9.340 | 9.030 | 9.090 | 720,818 | -0.17(-1.84%) |
Feb 23, 2024 | 9.330 | 9.530 | 9.240 | 9.260 | 710,104 | -0.07(-0.75%) |
Feb 22, 2024 | 9.290 | 9.390 | 9.140 | 9.330 | 394,940 | +0.04(+0.43%) |
Feb 21, 2024 | 9.450 | 9.490 | 9.250 | 9.290 | 603,886 | -0.19(-2.00%) |
Feb 20, 2024 | 9.610 | 9.790 | 9.450 | 9.480 | 704,403 | -0.27(-2.77%) |
Feb 16, 2024 | 9.540 | 9.760 | 9.430 | 9.750 | 517,077 | +0.15(+1.56%) |
Feb 15, 2024 | 9.380 | 9.650 | 9.295 | 9.600 | 918,848 | +0.30(+3.23%) |
Feb 14, 2024 | 9.400 | 9.440 | 9.050 | 9.300 | 838,213 | +0.04(+0.43%) |
Feb 13, 2024 | 9.160 | 9.340 | 8.980 | 9.260 | 564,246 | -0.34(-3.54%) |
Feb 12, 2024 | 9.250 | 9.745 | 9.250 | 9.600 | 1,145,769 | +0.33(+3.56%) |
Feb 09, 2024 | 9.160 | 9.500 | 9.020 | 9.270 | 894,244 | +0.25(+2.77%) |
Feb 08, 2024 | 8.740 | 9.140 | 8.720 | 9.020 | 487,453 | +0.27(+3.09%) |
Feb 07, 2024 | 9.020 | 9.180 | 8.730 | 8.750 | 777,617 | -0.31(-3.42%) |
Feb 06, 2024 | 8.560 | 9.180 | 8.550 | 9.060 | 563,210 | +0.48(+5.59%) |
Feb 05, 2024 | 8.800 | 8.840 | 8.325 | 8.580 | 709,425 | -0.28(-3.16%) |
Feb 02, 2024 | 9.000 | 9.080 | 8.620 | 8.860 | 1,429,554 | -0.31(-3.38%) |