Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 7.500 | 7.550 | 7.320 | 7.370 | 315,719 | -0.11(-1.47%) |
Apr 19, 2024 | 7.260 | 7.490 | 7.260 | 7.480 | 196,087 | +0.17(+2.33%) |
Apr 18, 2024 | 7.130 | 7.340 | 7.075 | 7.310 | 254,332 | +0.22(+3.10%) |
Apr 17, 2024 | 7.110 | 7.170 | 7.010 | 7.090 | 216,133 | +0.04(+0.57%) |
Apr 16, 2024 | 7.030 | 7.060 | 6.925 | 7.050 | 173,238 | -0.04(-0.56%) |
Apr 15, 2024 | 7.180 | 7.210 | 7.010 | 7.090 | 205,611 | -0.07(-0.98%) |
Apr 12, 2024 | 7.060 | 7.160 | 6.990 | 7.160 | 241,990 | +0.02(+0.28%) |
Apr 11, 2024 | 7.090 | 7.170 | 6.950 | 7.140 | 182,502 | +0.06(+0.85%) |
Apr 10, 2024 | 7.420 | 7.420 | 6.970 | 7.080 | 278,235 | -0.53(-6.96%) |
Apr 09, 2024 | 7.270 | 7.630 | 7.270 | 7.610 | 179,165 | +0.32(+4.39%) |
Apr 08, 2024 | 7.260 | 7.375 | 7.240 | 7.290 | 155,480 | +0.09(+1.25%) |
Apr 05, 2024 | 7.210 | 7.255 | 7.100 | 7.200 | 141,042 | -0.06(-0.83%) |
Apr 04, 2024 | 7.360 | 7.480 | 7.220 | 7.260 | 153,483 | -0.02(-0.27%) |
Apr 03, 2024 | 7.440 | 7.440 | 7.230 | 7.280 | 133,076 | -0.20(-2.67%) |
Apr 02, 2024 | 7.420 | 7.590 | 7.320 | 7.480 | 488,149 | -0.07(-0.93%) |
Apr 01, 2024 | 7.570 | 7.630 | 7.390 | 7.550 | 256,533 | +0.05(+0.67%) |
Mar 28, 2024 | 7.410 | 7.520 | 7.390 | 7.500 | 309,313 | +0.09(+1.21%) |
Mar 27, 2024 | 7.090 | 7.430 | 7.090 | 7.410 | 238,361 | +0.37(+5.26%) |
Mar 26, 2024 | 7.320 | 7.320 | 7.040 | 7.040 | 193,340 | -0.27(-3.69%) |
Mar 25, 2024 | 7.500 | 7.720 | 7.270 | 7.310 | 191,078 | -0.11(-1.48%) |
Mar 22, 2024 | 7.550 | 7.550 | 7.400 | 7.420 | 176,091 | -0.08(-1.07%) |
Mar 21, 2024 | 7.300 | 7.540 | 7.230 | 7.500 | 322,933 | +0.19(+2.60%) |
Mar 20, 2024 | 6.960 | 7.350 | 6.930 | 7.310 | 289,676 | +0.32(+4.58%) |
Mar 19, 2024 | 6.790 | 7.020 | 6.770 | 6.990 | 422,179 | +0.18(+2.64%) |
Mar 18, 2024 | 6.960 | 7.000 | 6.785 | 6.810 | 286,308 | -0.14(-2.01%) |
Mar 15, 2024 | 6.920 | 7.040 | 6.840 | 6.950 | 510,568 | +0.00(+0.00%) |
Mar 14, 2024 | 7.000 | 7.010 | 6.860 | 6.950 | 309,760 | -0.08(-1.14%) |
Mar 13, 2024 | 6.850 | 7.260 | 6.850 | 7.030 | 376,521 | +0.17(+2.55%) |
Mar 12, 2024 | 6.924 | 6.963 | 6.776 | 6.855 | 355,463 | -0.08(-1.13%) |
Mar 11, 2024 | 7.120 | 7.218 | 6.899 | 6.934 | 211,458 | -0.19(-2.62%) |
Mar 08, 2024 | 7.012 | 7.179 | 6.983 | 7.120 | 249,935 | +0.07(+0.97%) |
Mar 07, 2024 | 7.101 | 7.218 | 7.051 | 7.051 | 244,348 | +0.02(+0.28%) |
Mar 06, 2024 | 7.120 | 7.225 | 6.909 | 7.032 | 424,114 | -0.08(-1.10%) |
Mar 05, 2024 | 7.032 | 7.435 | 7.002 | 7.110 | 329,437 | +0.04(+0.56%) |
Mar 04, 2024 | 7.277 | 7.277 | 6.953 | 7.071 | 505,500 | -0.12(-1.64%) |
Mar 01, 2024 | 7.611 | 7.650 | 7.159 | 7.189 | 419,906 | -0.42(-5.55%) |
Feb 29, 2024 | 8.102 | 8.132 | 7.562 | 7.611 | 605,921 | -0.31(-3.97%) |
Feb 28, 2024 | 8.240 | 8.259 | 7.631 | 7.925 | 711,153 | -0.44(-5.28%) |
Feb 27, 2024 | 8.682 | 8.996 | 7.857 | 8.367 | 980,011 | -1.91(-18.55%) |
Feb 26, 2024 | 10.32 | 10.43 | 10.23 | 10.27 | 317,876 | -0.08(-0.76%) |
Feb 23, 2024 | 10.07 | 10.36 | 9.978 | 10.35 | 241,164 | +0.34(+3.43%) |
Feb 22, 2024 | 10.16 | 10.22 | 9.899 | 10.01 | 183,261 | -0.18(-1.74%) |
Feb 21, 2024 | 10.27 | 10.36 | 10.09 | 10.18 | 146,685 | -0.15(-1.43%) |
Feb 20, 2024 | 10.13 | 10.42 | 10.12 | 10.33 | 158,197 | +0.01(+0.09%) |
Feb 16, 2024 | 10.49 | 10.54 | 10.26 | 10.32 | 153,389 | -0.31(-2.96%) |
Feb 15, 2024 | 10.41 | 10.69 | 10.41 | 10.64 | 167,338 | +0.28(+2.75%) |
Feb 14, 2024 | 10.11 | 10.42 | 10.08 | 10.35 | 179,046 | +0.38(+3.84%) |
Feb 13, 2024 | 10.14 | 10.18 | 9.919 | 9.968 | 309,702 | -0.64(-6.02%) |
Feb 12, 2024 | 10.29 | 10.70 | 10.29 | 10.61 | 209,529 | +0.38(+3.75%) |
Feb 09, 2024 | 10.27 | 10.30 | 10.14 | 10.22 | 300,409 | -0.04(-0.38%) |
Feb 08, 2024 | 9.919 | 10.27 | 9.919 | 10.26 | 340,778 | +0.29(+2.96%) |
Feb 07, 2024 | 10.20 | 10.20 | 9.919 | 9.968 | 168,735 | -0.17(-1.65%) |
Feb 06, 2024 | 10.03 | 10.43 | 10.02 | 10.14 | 190,329 | +0.09(+0.88%) |
Feb 05, 2024 | 9.752 | 10.14 | 9.723 | 10.05 | 227,585 | +0.12(+1.19%) |
Feb 02, 2024 | 9.929 | 9.998 | 9.782 | 9.929 | 233,725 | -0.24(-2.32%) |