Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 7.820 | 8.040 | 7.710 | 7.920 | 7,349,442 | +0.15(+1.93%) |
Apr 19, 2024 | 7.650 | 7.800 | 7.595 | 7.770 | 7,848,802 | +0.11(+1.44%) |
Apr 18, 2024 | 7.610 | 7.710 | 7.550 | 7.660 | 8,345,170 | +0.10(+1.32%) |
Apr 17, 2024 | 7.600 | 7.605 | 7.500 | 7.560 | 3,838,255 | +0.00(+0.00%) |
Apr 16, 2024 | 7.660 | 7.670 | 7.435 | 7.560 | 6,493,257 | -0.19(-2.45%) |
Apr 15, 2024 | 7.810 | 7.900 | 7.670 | 7.750 | 3,873,285 | +0.04(+0.52%) |
Apr 12, 2024 | 7.980 | 8.010 | 7.710 | 7.710 | 8,307,609 | -0.34(-4.22%) |
Apr 11, 2024 | 7.910 | 8.070 | 7.900 | 8.050 | 11,357,846 | +0.20(+2.55%) |
Apr 10, 2024 | 7.710 | 7.880 | 7.670 | 7.850 | 7,459,800 | +0.11(+1.42%) |
Apr 09, 2024 | 7.600 | 7.760 | 7.550 | 7.740 | 6,320,487 | +0.11(+1.44%) |
Apr 08, 2024 | 7.570 | 7.830 | 7.560 | 7.630 | 6,175,993 | +0.11(+1.46%) |
Apr 05, 2024 | 7.350 | 7.565 | 7.320 | 7.520 | 6,086,274 | +0.13(+1.76%) |
Apr 04, 2024 | 7.470 | 7.600 | 7.370 | 7.390 | 6,327,648 | +0.04(+0.60%) |
Apr 03, 2024 | 7.267 | 7.380 | 7.238 | 7.346 | 4,303,021 | +0.00(+0.00%) |
Apr 02, 2024 | 7.336 | 7.390 | 7.297 | 7.346 | 8,110,749 | +0.00(+0.00%) |
Apr 01, 2024 | 7.159 | 7.449 | 7.140 | 7.346 | 4,712,315 | +0.22(+3.03%) |
Mar 28, 2024 | 7.208 | 7.120 | 7.115 | 7.130 | 3,427,112 | -0.08(-1.09%) |
Mar 27, 2024 | 7.189 | 7.277 | 7.061 | 7.208 | 8,321,507 | -0.03(-0.41%) |
Mar 26, 2024 | 7.257 | 7.311 | 7.169 | 7.238 | 4,705,248 | +0.03(+0.41%) |
Mar 25, 2024 | 7.248 | 7.316 | 7.125 | 7.208 | 4,158,150 | +0.00(+0.00%) |
Mar 22, 2024 | 6.924 | 7.228 | 6.894 | 7.208 | 11,536,042 | +0.21(+2.94%) |
Mar 21, 2024 | 7.051 | 7.091 | 6.944 | 7.002 | 6,202,582 | -0.05(-0.70%) |
Mar 20, 2024 | 7.042 | 7.149 | 6.983 | 7.051 | 9,143,162 | +0.01(+0.14%) |
Mar 19, 2024 | 7.061 | 7.125 | 6.955 | 7.042 | 7,606,835 | -0.01(-0.14%) |
Mar 18, 2024 | 7.385 | 7.385 | 7.012 | 7.051 | 7,667,894 | -0.26(-3.62%) |
Mar 15, 2024 | 7.385 | 7.444 | 7.169 | 7.316 | 17,769,160 | -0.23(-2.99%) |
Mar 14, 2024 | 7.169 | 7.586 | 7.169 | 7.542 | 18,343,790 | -0.12(-1.54%) |
Mar 13, 2024 | 7.346 | 7.689 | 7.071 | 7.659 | 38,892,404 | +0.83(+12.21%) |
Mar 12, 2024 | 6.659 | 6.894 | 6.620 | 6.826 | 11,083,747 | +0.24(+3.57%) |
Mar 11, 2024 | 6.473 | 6.620 | 6.443 | 6.590 | 8,536,677 | +0.20(+3.07%) |
Mar 08, 2024 | 6.080 | 6.414 | 6.066 | 6.394 | 13,394,215 | +0.43(+7.24%) |
Mar 07, 2024 | 6.590 | 6.630 | 5.590 | 5.963 | 18,709,188 | -0.33(-5.30%) |
Mar 06, 2024 | 6.630 | 6.649 | 6.228 | 6.296 | 15,171,902 | -0.15(-2.28%) |
Mar 05, 2024 | 6.443 | 6.630 | 6.424 | 6.443 | 5,956,535 | -0.06(-0.90%) |
Mar 04, 2024 | 6.561 | 6.639 | 6.424 | 6.502 | 5,978,504 | -0.03(-0.45%) |
Mar 01, 2024 | 6.620 | 6.630 | 6.463 | 6.532 | 5,017,833 | +0.06(+0.91%) |
Feb 29, 2024 | 6.561 | 6.595 | 6.443 | 6.473 | 5,912,161 | +0.05(+0.76%) |
Feb 28, 2024 | 6.424 | 6.512 | 6.394 | 6.424 | 5,743,417 | -0.12(-1.80%) |
Feb 27, 2024 | 6.463 | 6.610 | 6.394 | 6.541 | 7,324,788 | +0.16(+2.46%) |
Feb 26, 2024 | 6.267 | 6.424 | 6.179 | 6.384 | 3,291,633 | +0.13(+2.04%) |
Feb 23, 2024 | 6.188 | 6.257 | 6.110 | 6.257 | 2,669,148 | +0.00(+0.00%) |
Feb 22, 2024 | 6.277 | 6.331 | 6.149 | 6.257 | 2,839,548 | +0.05(+0.79%) |
Feb 21, 2024 | 6.306 | 6.404 | 6.139 | 6.208 | 4,789,767 | -0.03(-0.47%) |
Feb 20, 2024 | 6.384 | 6.384 | 6.071 | 6.237 | 5,983,216 | -0.13(-2.00%) |
Feb 16, 2024 | 6.414 | 6.512 | 6.345 | 6.365 | 6,287,019 | +0.10(+1.56%) |
Feb 15, 2024 | 6.345 | 6.394 | 6.228 | 6.267 | 5,937,910 | -0.12(-1.84%) |
Feb 14, 2024 | 6.198 | 6.394 | 6.198 | 6.384 | 8,242,625 | +0.30(+5.00%) |
Feb 13, 2024 | 6.179 | 6.394 | 6.012 | 6.080 | 7,677,975 | -0.13(-2.05%) |
Feb 12, 2024 | 6.022 | 6.208 | 6.022 | 6.208 | 3,860,801 | +0.22(+3.60%) |
Feb 09, 2024 | 5.973 | 6.041 | 5.904 | 5.992 | 3,690,229 | +0.04(+0.66%) |
Feb 08, 2024 | 6.022 | 6.100 | 5.835 | 5.953 | 5,169,459 | -0.10(-1.62%) |
Feb 07, 2024 | 6.041 | 6.080 | 5.933 | 6.051 | 4,763,727 | -0.14(-2.22%) |
Feb 06, 2024 | 6.130 | 6.218 | 5.904 | 6.188 | 10,034,906 | +0.40(+6.95%) |
Feb 05, 2024 | 5.894 | 5.914 | 5.639 | 5.786 | 9,661,201 | -0.23(-3.75%) |
Feb 02, 2024 | 6.247 | 6.277 | 5.943 | 6.012 | 6,673,662 | -0.30(-4.81%) |