Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 7.160 | 7.250 | 7.140 | 7.210 | 6,426 | +0.05(+0.77%) |
Apr 26, 2024 | 6.980 | 7.210 | 6.980 | 7.155 | 7,205 | -0.00(-0.07%) |
Apr 25, 2024 | 7.035 | 7.160 | 6.930 | 7.160 | 4,118 | +0.13(+1.85%) |
Apr 24, 2024 | 7.130 | 7.277 | 7.030 | 7.030 | 9,497 | -0.18(-2.50%) |
Apr 23, 2024 | 7.510 | 7.510 | 7.150 | 7.210 | 48,772 | +0.05(+0.77%) |
Apr 22, 2024 | 7.116 | 7.170 | 7.000 | 7.155 | 3,703 | +0.19(+2.65%) |
Apr 19, 2024 | 6.950 | 7.000 | 6.900 | 6.970 | 5,426 | +0.11(+1.60%) |
Apr 18, 2024 | 6.881 | 7.237 | 6.852 | 6.860 | 53,364 | -0.03(-0.44%) |
Apr 17, 2024 | 6.960 | 6.960 | 6.800 | 6.890 | 13,002 | +0.11(+1.62%) |
Apr 16, 2024 | 6.780 | 7.000 | 6.750 | 6.780 | 46,509 | -0.35(-4.91%) |
Apr 15, 2024 | 7.100 | 7.130 | 7.050 | 7.130 | 8,311 | -0.18(-2.46%) |
Apr 12, 2024 | 7.335 | 7.370 | 7.180 | 7.310 | 8,137 | -0.24(-3.18%) |
Apr 11, 2024 | 7.470 | 7.560 | 7.440 | 7.550 | 12,325 | +0.25(+3.42%) |
Apr 10, 2024 | 7.180 | 7.370 | 7.180 | 7.300 | 10,047 | -0.15(-2.01%) |
Apr 09, 2024 | 7.826 | 7.826 | 7.380 | 7.450 | 29,074 | +0.03(+0.40%) |
Apr 08, 2024 | 7.350 | 7.680 | 7.307 | 7.420 | 18,334 | +0.10(+1.37%) |
Apr 05, 2024 | 7.300 | 7.350 | 7.210 | 7.320 | 12,996 | -0.03(-0.41%) |
Apr 04, 2024 | 7.370 | 7.440 | 7.280 | 7.350 | 15,081 | +0.14(+1.94%) |
Apr 03, 2024 | 7.370 | 7.370 | 7.100 | 7.210 | 59,698 | -0.04(-0.55%) |
Apr 02, 2024 | 7.400 | 7.400 | 7.140 | 7.250 | 45,700 | -0.06(-0.82%) |
Apr 01, 2024 | 7.290 | 7.350 | 7.170 | 7.310 | 52,581 | +0.00(+0.00%) |
Mar 28, 2024 | 7.200 | 7.350 | 7.180 | 7.310 | 10,013 | +0.13(+1.81%) |
Mar 27, 2024 | 7.140 | 7.190 | 7.120 | 7.180 | 404,624 | +0.18(+2.57%) |
Mar 26, 2024 | 7.104 | 7.200 | 7.000 | 7.000 | 6,035 | -0.26(-3.58%) |
Mar 25, 2024 | 7.215 | 7.260 | 7.170 | 7.260 | 2,458 | +0.06(+0.83%) |
Mar 22, 2024 | 7.185 | 7.250 | 7.185 | 7.200 | 1,140 | +0.05(+0.70%) |
Mar 21, 2024 | 7.130 | 7.174 | 7.070 | 7.150 | 5,041 | +0.07(+0.99%) |
Mar 20, 2024 | 6.944 | 7.080 | 6.900 | 7.080 | 7,402 | +0.15(+2.14%) |
Mar 19, 2024 | 6.930 | 7.010 | 6.854 | 6.931 | 7,372 | -0.08(-1.12%) |
Mar 18, 2024 | 7.020 | 7.060 | 6.990 | 7.010 | 4,436 | -0.18(-2.50%) |
Mar 15, 2024 | 7.270 | 7.420 | 7.190 | 7.190 | 9,863 | -0.26(-3.55%) |
Mar 14, 2024 | 7.410 | 7.510 | 7.380 | 7.455 | 6,630 | +0.07(+0.95%) |
Mar 13, 2024 | 7.640 | 7.640 | 7.340 | 7.385 | 4,686 | -0.04(-0.55%) |
Mar 12, 2024 | 7.350 | 7.438 | 7.330 | 7.426 | 11,729 | +0.05(+0.62%) |
Mar 11, 2024 | 7.320 | 7.420 | 7.260 | 7.380 | 35,490 | +0.47(+6.80%) |
Mar 08, 2024 | 6.910 | 7.070 | 6.820 | 6.910 | 10,456 | +0.11(+1.65%) |
Mar 07, 2024 | 6.810 | 6.810 | 6.770 | 6.798 | 7,718 | +0.03(+0.49%) |
Mar 06, 2024 | 6.590 | 6.870 | 6.590 | 6.765 | 7,918 | +0.23(+3.60%) |
Mar 05, 2024 | 6.880 | 6.880 | 6.500 | 6.530 | 16,191 | -0.09(-1.36%) |
Mar 04, 2024 | 6.540 | 6.660 | 6.540 | 6.620 | 7,847 | -0.22(-3.22%) |
Mar 01, 2024 | 6.816 | 6.990 | 6.750 | 6.840 | 4,000 | +0.04(+0.59%) |
Feb 29, 2024 | 7.030 | 7.030 | 6.700 | 6.800 | 9,926 | -0.05(-0.73%) |
Feb 28, 2024 | 6.935 | 6.970 | 6.828 | 6.850 | 8,629 | -0.30(-4.20%) |
Feb 27, 2024 | 7.200 | 7.200 | 7.070 | 7.150 | 12,890 | +0.10(+1.43%) |
Feb 26, 2024 | 7.150 | 7.175 | 7.010 | 7.049 | 7,191 | -0.07(-1.00%) |
Feb 23, 2024 | 7.150 | 7.150 | 7.030 | 7.120 | 9,048 | -0.05(-0.77%) |
Feb 22, 2024 | 7.190 | 7.190 | 7.030 | 7.175 | 22,979 | +0.16(+2.21%) |
Feb 21, 2024 | 7.190 | 7.190 | 6.933 | 7.020 | 13,328 | +0.00(+0.00%) |
Feb 20, 2024 | 7.010 | 7.130 | 7.000 | 7.020 | 17,745 | +0.01(+0.14%) |
Feb 16, 2024 | 6.900 | 7.065 | 6.900 | 7.010 | 3,699 | +0.04(+0.57%) |
Feb 15, 2024 | 6.890 | 7.080 | 6.870 | 6.970 | 18,911 | +0.25(+3.72%) |
Feb 14, 2024 | 6.780 | 6.900 | 6.640 | 6.720 | 1,924 | -0.03(-0.44%) |
Feb 13, 2024 | 6.940 | 6.940 | 6.660 | 6.750 | 5,875 | -0.26(-3.71%) |
Feb 12, 2024 | 6.810 | 7.010 | 6.810 | 7.010 | 19,660 | +0.07(+1.01%) |
Feb 09, 2024 | 6.810 | 6.940 | 6.810 | 6.940 | 5,527 | +0.09(+1.31%) |
Feb 08, 2024 | 6.700 | 6.850 | 6.670 | 6.850 | 11,579 | +0.18(+2.70%) |
Feb 07, 2024 | 6.560 | 6.700 | 6.560 | 6.670 | 8,465 | +0.02(+0.30%) |
Feb 06, 2024 | 6.530 | 6.700 | 6.530 | 6.650 | 2,587 | -0.09(-1.34%) |
Feb 05, 2024 | 6.630 | 6.762 | 6.510 | 6.740 | 15,300 | +0.25(+3.82%) |
Feb 02, 2024 | 6.550 | 6.550 | 6.410 | 6.492 | 25,384 | -0.01(-0.12%) |