Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.950 | 6.110 | 5.860 | 6.000 | 240,164 | +0.05(+0.84%) |
Apr 17, 2024 | 6.030 | 6.110 | 5.900 | 5.950 | 277,341 | -0.03(-0.50%) |
Apr 16, 2024 | 5.740 | 6.020 | 5.560 | 5.980 | 267,281 | +0.21(+3.64%) |
Apr 15, 2024 | 5.970 | 6.165 | 5.670 | 5.770 | 596,217 | -0.23(-3.83%) |
Apr 12, 2024 | 6.350 | 6.350 | 5.810 | 6.000 | 1,067,777 | -0.45(-6.98%) |
Apr 11, 2024 | 6.390 | 6.560 | 6.280 | 6.450 | 377,503 | +0.15(+2.38%) |
Apr 10, 2024 | 6.290 | 6.390 | 6.180 | 6.300 | 352,727 | -0.22(-3.37%) |
Apr 09, 2024 | 6.830 | 6.860 | 6.460 | 6.520 | 303,788 | -0.32(-4.68%) |
Apr 08, 2024 | 6.390 | 6.860 | 6.350 | 6.840 | 346,496 | +0.50(+7.89%) |
Apr 05, 2024 | 6.560 | 6.670 | 6.160 | 6.340 | 1,099,861 | -0.24(-3.65%) |
Apr 04, 2024 | 7.140 | 7.290 | 6.513 | 6.580 | 507,253 | -0.47(-6.67%) |
Apr 03, 2024 | 7.200 | 7.320 | 7.030 | 7.050 | 292,630 | -0.14(-1.95%) |
Apr 02, 2024 | 7.230 | 7.230 | 6.960 | 7.190 | 447,508 | -0.22(-2.97%) |
Apr 01, 2024 | 7.670 | 7.750 | 7.316 | 7.410 | 327,969 | -0.25(-3.26%) |
Mar 28, 2024 | 7.570 | 7.780 | 7.480 | 7.660 | 409,506 | +0.11(+1.46%) |
Mar 27, 2024 | 7.080 | 7.660 | 7.040 | 7.550 | 704,283 | +0.49(+6.94%) |
Mar 26, 2024 | 6.740 | 7.310 | 6.710 | 7.060 | 1,004,418 | +0.45(+6.81%) |
Mar 25, 2024 | 6.460 | 6.640 | 6.450 | 6.610 | 318,304 | +0.15(+2.32%) |
Mar 22, 2024 | 6.710 | 6.850 | 6.420 | 6.460 | 527,014 | -0.17(-2.56%) |
Mar 21, 2024 | 6.790 | 6.920 | 6.530 | 6.630 | 390,099 | -0.06(-0.90%) |
Mar 20, 2024 | 6.280 | 6.735 | 6.280 | 6.690 | 279,945 | +0.37(+5.85%) |
Mar 19, 2024 | 6.200 | 6.367 | 6.115 | 6.320 | 365,532 | +0.09(+1.44%) |
Mar 18, 2024 | 6.520 | 6.520 | 6.180 | 6.230 | 501,691 | -0.21(-3.26%) |
Mar 15, 2024 | 6.370 | 6.540 | 6.300 | 6.440 | 539,827 | +0.04(+0.63%) |
Mar 14, 2024 | 6.830 | 6.830 | 6.370 | 6.400 | 532,261 | -0.39(-5.74%) |
Mar 13, 2024 | 6.690 | 6.800 | 6.600 | 6.790 | 327,804 | +0.05(+0.74%) |
Mar 12, 2024 | 7.080 | 7.080 | 6.730 | 6.740 | 582,442 | -0.35(-4.94%) |
Mar 11, 2024 | 7.200 | 7.200 | 6.980 | 7.090 | 506,841 | -0.09(-1.25%) |
Mar 08, 2024 | 7.150 | 7.340 | 7.105 | 7.180 | 355,893 | +0.06(+0.84%) |
Mar 07, 2024 | 7.380 | 7.420 | 7.100 | 7.120 | 326,538 | -0.21(-2.86%) |
Mar 06, 2024 | 7.400 | 7.580 | 7.210 | 7.330 | 357,609 | +0.01(+0.14%) |
Mar 05, 2024 | 7.360 | 7.620 | 7.140 | 7.320 | 425,035 | -0.08(-1.08%) |
Mar 04, 2024 | 7.660 | 7.960 | 7.360 | 7.400 | 529,375 | -0.18(-2.37%) |
Mar 01, 2024 | 7.540 | 7.830 | 7.160 | 7.580 | 569,764 | +0.10(+1.34%) |
Feb 29, 2024 | 7.440 | 8.190 | 7.330 | 7.480 | 1,051,027 | -1.12(-13.02%) |
Feb 28, 2024 | 8.810 | 8.930 | 8.500 | 8.600 | 417,046 | -0.20(-2.27%) |
Feb 27, 2024 | 9.020 | 9.080 | 8.720 | 8.800 | 151,010 | -0.16(-1.79%) |
Feb 26, 2024 | 9.080 | 9.340 | 8.910 | 8.960 | 218,757 | -0.10(-1.10%) |
Feb 23, 2024 | 9.130 | 9.330 | 8.990 | 9.060 | 235,900 | -0.03(-0.33%) |
Feb 22, 2024 | 8.800 | 9.120 | 8.800 | 9.090 | 376,180 | +0.44(+5.09%) |
Feb 21, 2024 | 9.050 | 9.120 | 8.425 | 8.650 | 670,997 | -0.53(-5.77%) |
Feb 20, 2024 | 9.660 | 9.770 | 8.990 | 9.180 | 688,163 | -0.66(-6.71%) |
Feb 16, 2024 | 10.43 | 10.51 | 9.725 | 9.840 | 216,974 | -0.71(-6.73%) |
Feb 15, 2024 | 10.36 | 10.61 | 10.36 | 10.55 | 134,824 | +0.34(+3.33%) |
Feb 14, 2024 | 10.39 | 10.39 | 10.07 | 10.21 | 116,910 | -0.01(-0.10%) |
Feb 13, 2024 | 10.37 | 10.45 | 10.09 | 10.22 | 164,075 | -0.67(-6.15%) |
Feb 12, 2024 | 10.43 | 11.03 | 10.43 | 10.89 | 115,477 | +0.50(+4.81%) |
Feb 09, 2024 | 10.16 | 10.51 | 10.13 | 10.39 | 140,309 | +0.22(+2.16%) |
Feb 08, 2024 | 10.19 | 10.31 | 10.09 | 10.17 | 89,484 | +0.04(+0.39%) |
Feb 07, 2024 | 10.38 | 10.38 | 9.970 | 10.13 | 135,192 | -0.19(-1.84%) |
Feb 06, 2024 | 10.20 | 10.49 | 10.05 | 10.32 | 86,817 | +0.11(+1.08%) |
Feb 05, 2024 | 10.34 | 10.39 | 10.08 | 10.21 | 101,208 | -0.30(-2.85%) |
Feb 02, 2024 | 10.37 | 10.63 | 10.24 | 10.51 | 70,311 | -0.05(-0.47%) |