Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.840 | 6.990 | 6.755 | 6.770 | 668,524 | -0.16(-2.31%) |
Apr 24, 2024 | 6.770 | 6.930 | 6.710 | 6.930 | 523,494 | +0.12(+1.76%) |
Apr 23, 2024 | 6.640 | 6.830 | 6.610 | 6.810 | 395,936 | +0.15(+2.25%) |
Apr 22, 2024 | 6.560 | 6.700 | 6.520 | 6.660 | 416,088 | +0.10(+1.52%) |
Apr 19, 2024 | 6.380 | 6.580 | 6.380 | 6.560 | 484,053 | +0.15(+2.34%) |
Apr 18, 2024 | 6.440 | 6.515 | 6.360 | 6.410 | 880,127 | -0.02(-0.31%) |
Apr 17, 2024 | 6.590 | 6.650 | 6.420 | 6.430 | 830,902 | -0.09(-1.38%) |
Apr 16, 2024 | 6.720 | 6.729 | 6.510 | 6.520 | 977,363 | -0.22(-3.26%) |
Apr 15, 2024 | 7.000 | 7.050 | 6.670 | 6.740 | 844,562 | -0.28(-3.99%) |
Apr 12, 2024 | 7.030 | 7.120 | 6.980 | 7.020 | 452,026 | -0.05(-0.71%) |
Apr 11, 2024 | 6.990 | 7.095 | 6.980 | 7.070 | 529,972 | +0.13(+1.87%) |
Apr 10, 2024 | 7.060 | 7.080 | 6.810 | 6.940 | 1,142,163 | -0.30(-4.14%) |
Apr 09, 2024 | 7.150 | 7.270 | 7.125 | 7.240 | 541,828 | +0.09(+1.26%) |
Apr 08, 2024 | 7.190 | 7.240 | 7.140 | 7.150 | 449,077 | -0.01(-0.14%) |
Apr 05, 2024 | 7.170 | 7.200 | 7.110 | 7.160 | 487,053 | -0.03(-0.42%) |
Apr 04, 2024 | 7.280 | 7.330 | 7.150 | 7.190 | 350,994 | +0.01(+0.14%) |
Apr 03, 2024 | 7.100 | 7.255 | 7.070 | 7.180 | 416,428 | +0.03(+0.42%) |
Apr 02, 2024 | 7.160 | 7.240 | 7.090 | 7.150 | 502,789 | -0.10(-1.38%) |
Apr 01, 2024 | 7.440 | 7.440 | 7.215 | 7.250 | 565,969 | -0.20(-2.68%) |
Mar 28, 2024 | 7.370 | 7.495 | 7.355 | 7.450 | 679,843 | +0.08(+1.09%) |
Mar 27, 2024 | 7.300 | 7.380 | 7.285 | 7.370 | 708,291 | +0.12(+1.66%) |
Mar 26, 2024 | 7.588 | 7.588 | 7.250 | 7.250 | 790,303 | -0.27(-3.60%) |
Mar 25, 2024 | 7.453 | 7.632 | 7.453 | 7.521 | 489,275 | +0.12(+1.57%) |
Mar 22, 2024 | 7.550 | 7.586 | 7.405 | 7.405 | 622,428 | -0.12(-1.54%) |
Mar 21, 2024 | 7.559 | 7.617 | 7.501 | 7.521 | 520,358 | +0.02(+0.26%) |
Mar 20, 2024 | 7.289 | 7.569 | 7.250 | 7.501 | 530,666 | +0.20(+2.78%) |
Mar 19, 2024 | 7.337 | 7.385 | 7.250 | 7.298 | 502,039 | -0.05(-0.66%) |
Mar 18, 2024 | 7.482 | 7.482 | 7.318 | 7.347 | 603,175 | -0.11(-1.43%) |
Mar 15, 2024 | 7.250 | 7.521 | 7.250 | 7.453 | 1,355,027 | +0.15(+2.12%) |
Mar 14, 2024 | 7.443 | 7.453 | 7.274 | 7.298 | 462,962 | -0.14(-1.95%) |
Mar 13, 2024 | 7.492 | 7.568 | 7.439 | 7.443 | 526,944 | -0.02(-0.26%) |
Mar 12, 2024 | 7.385 | 7.482 | 7.347 | 7.463 | 445,256 | +0.07(+0.92%) |
Mar 11, 2024 | 7.260 | 7.439 | 7.260 | 7.395 | 485,238 | +0.10(+1.32%) |
Mar 08, 2024 | 7.279 | 7.434 | 7.250 | 7.298 | 494,843 | +0.12(+1.62%) |
Mar 07, 2024 | 7.221 | 7.297 | 7.174 | 7.182 | 604,447 | +0.04(+0.54%) |
Mar 06, 2024 | 7.211 | 7.240 | 7.090 | 7.144 | 707,719 | +0.01(+0.14%) |
Mar 05, 2024 | 7.173 | 7.239 | 7.110 | 7.134 | 1,163,464 | -0.08(-1.07%) |
Mar 04, 2024 | 7.289 | 7.366 | 7.192 | 7.211 | 1,514,261 | -0.29(-3.87%) |
Mar 01, 2024 | 7.298 | 7.511 | 7.202 | 7.501 | 1,096,787 | +0.21(+2.92%) |
Feb 29, 2024 | 7.086 | 7.298 | 7.042 | 7.289 | 1,292,988 | +0.32(+4.58%) |
Feb 28, 2024 | 6.960 | 7.071 | 6.912 | 6.970 | 850,903 | -0.06(-0.83%) |
Feb 27, 2024 | 7.018 | 7.153 | 6.950 | 7.028 | 1,040,618 | +0.03(+0.41%) |
Feb 26, 2024 | 7.250 | 7.269 | 6.950 | 6.999 | 2,022,556 | -0.34(-4.61%) |
Feb 23, 2024 | 7.347 | 7.637 | 7.298 | 7.337 | 1,648,862 | -0.06(-0.78%) |
Feb 22, 2024 | 7.105 | 7.762 | 6.931 | 7.395 | 2,967,787 | -0.52(-6.59%) |
Feb 21, 2024 | 7.898 | 7.975 | 7.830 | 7.917 | 718,620 | -0.01(-0.12%) |
Feb 20, 2024 | 8.110 | 8.110 | 7.883 | 7.927 | 689,079 | -0.25(-3.07%) |
Feb 16, 2024 | 8.139 | 8.255 | 8.033 | 8.178 | 523,226 | -0.07(-0.82%) |
Feb 15, 2024 | 8.014 | 8.304 | 8.004 | 8.246 | 677,854 | +0.27(+3.39%) |
Feb 14, 2024 | 7.927 | 8.047 | 7.869 | 7.975 | 887,591 | +0.17(+2.23%) |
Feb 13, 2024 | 8.217 | 8.217 | 7.772 | 7.801 | 1,818,299 | -0.65(-7.67%) |
Feb 12, 2024 | 8.420 | 8.531 | 8.400 | 8.449 | 974,060 | +0.03(+0.34%) |
Feb 09, 2024 | 8.381 | 8.439 | 8.255 | 8.420 | 1,203,380 | +0.05(+0.58%) |
Feb 08, 2024 | 8.429 | 8.550 | 8.318 | 8.371 | 1,055,251 | -0.11(-1.25%) |
Feb 07, 2024 | 8.855 | 8.864 | 8.367 | 8.478 | 1,376,269 | -0.39(-4.36%) |
Feb 06, 2024 | 8.874 | 8.932 | 8.806 | 8.864 | 416,742 | -0.01(-0.11%) |
Feb 05, 2024 | 8.874 | 8.922 | 8.623 | 8.874 | 626,723 | -0.09(-0.97%) |
Feb 02, 2024 | 9.077 | 9.087 | 8.922 | 8.961 | 736,397 | -0.30(-3.24%) |