Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.890 | 6.910 | 6.770 | 6.850 | 102,474 | -0.12(-1.72%) |
Apr 24, 2024 | 6.550 | 7.060 | 6.500 | 6.970 | 269,083 | +0.35(+5.29%) |
Apr 23, 2024 | 6.670 | 6.800 | 6.620 | 6.620 | 92,505 | -0.06(-0.90%) |
Apr 22, 2024 | 6.670 | 6.780 | 6.600 | 6.680 | 94,628 | +0.01(+0.15%) |
Apr 19, 2024 | 6.740 | 6.830 | 6.580 | 6.670 | 215,964 | -0.12(-1.77%) |
Apr 18, 2024 | 6.640 | 6.790 | 6.490 | 6.790 | 250,780 | +0.19(+2.88%) |
Apr 17, 2024 | 6.840 | 6.940 | 6.590 | 6.600 | 126,275 | -0.22(-3.23%) |
Apr 16, 2024 | 6.810 | 6.990 | 6.760 | 6.820 | 258,756 | +0.00(+0.00%) |
Apr 15, 2024 | 6.950 | 7.000 | 6.690 | 6.820 | 198,749 | -0.08(-1.16%) |
Apr 12, 2024 | 6.750 | 6.960 | 6.700 | 6.900 | 240,715 | +0.20(+2.99%) |
Apr 11, 2024 | 6.900 | 7.070 | 6.660 | 6.700 | 315,295 | -0.21(-3.04%) |
Apr 10, 2024 | 6.800 | 6.910 | 6.610 | 6.910 | 247,473 | -0.02(-0.29%) |
Apr 09, 2024 | 6.550 | 6.960 | 6.550 | 6.930 | 275,493 | +0.40(+6.13%) |
Apr 08, 2024 | 6.590 | 6.720 | 6.520 | 6.530 | 170,913 | -0.02(-0.31%) |
Apr 05, 2024 | 6.500 | 6.550 | 6.370 | 6.550 | 170,276 | +0.00(+0.00%) |
Apr 04, 2024 | 6.590 | 6.800 | 6.530 | 6.550 | 366,950 | +0.11(+1.71%) |
Apr 03, 2024 | 6.350 | 6.570 | 6.350 | 6.440 | 174,798 | +0.09(+1.42%) |
Apr 02, 2024 | 6.600 | 6.630 | 6.310 | 6.350 | 192,129 | -0.32(-4.80%) |
Apr 01, 2024 | 6.860 | 6.895 | 6.670 | 6.670 | 230,929 | -0.18(-2.63%) |
Mar 28, 2024 | 6.820 | 7.080 | 6.820 | 6.850 | 403,787 | +0.05(+0.74%) |
Mar 27, 2024 | 6.700 | 6.940 | 6.700 | 6.800 | 430,583 | +0.20(+3.03%) |
Mar 26, 2024 | 6.370 | 6.720 | 6.360 | 6.600 | 389,069 | +0.29(+4.60%) |
Mar 25, 2024 | 6.520 | 6.610 | 6.310 | 6.310 | 230,654 | -0.25(-3.81%) |
Mar 22, 2024 | 6.650 | 6.750 | 6.490 | 6.560 | 300,843 | -0.14(-2.09%) |
Mar 21, 2024 | 6.520 | 6.840 | 6.505 | 6.700 | 452,041 | +0.20(+3.08%) |
Mar 20, 2024 | 6.370 | 6.560 | 6.305 | 6.500 | 228,468 | +0.16(+2.52%) |
Mar 19, 2024 | 6.250 | 6.380 | 6.210 | 6.340 | 624,224 | +0.06(+0.96%) |
Mar 18, 2024 | 6.340 | 6.360 | 6.220 | 6.280 | 283,202 | -0.07(-1.10%) |
Mar 15, 2024 | 6.320 | 6.390 | 6.180 | 6.350 | 593,106 | -0.05(-0.78%) |
Mar 14, 2024 | 6.730 | 6.730 | 6.290 | 6.400 | 532,552 | -0.35(-5.19%) |
Mar 13, 2024 | 6.770 | 6.890 | 6.500 | 6.750 | 483,296 | +0.00(+0.00%) |
Mar 12, 2024 | 6.650 | 6.840 | 6.580 | 6.750 | 297,104 | +0.11(+1.66%) |
Mar 11, 2024 | 6.840 | 6.923 | 6.640 | 6.640 | 461,107 | -0.19(-2.78%) |
Mar 08, 2024 | 6.840 | 6.900 | 6.670 | 6.830 | 558,041 | +0.07(+1.04%) |
Mar 07, 2024 | 6.960 | 7.050 | 6.750 | 6.760 | 316,247 | -0.17(-2.45%) |
Mar 06, 2024 | 7.059 | 7.158 | 6.930 | 6.930 | 226,875 | -0.10(-1.41%) |
Mar 05, 2024 | 6.950 | 7.306 | 6.950 | 7.029 | 192,045 | +0.04(+0.57%) |
Mar 04, 2024 | 7.405 | 7.514 | 6.989 | 6.989 | 359,835 | -0.40(-5.36%) |
Mar 01, 2024 | 7.356 | 7.425 | 7.009 | 7.385 | 412,907 | -0.04(-0.53%) |
Feb 29, 2024 | 7.336 | 7.544 | 7.326 | 7.425 | 321,935 | +0.10(+1.35%) |
Feb 28, 2024 | 6.900 | 7.415 | 6.871 | 7.326 | 320,746 | +0.34(+4.82%) |
Feb 27, 2024 | 6.841 | 7.039 | 6.633 | 6.989 | 435,971 | +0.23(+3.37%) |
Feb 26, 2024 | 7.187 | 7.187 | 6.747 | 6.762 | 619,459 | -0.43(-5.92%) |
Feb 23, 2024 | 7.197 | 7.364 | 6.851 | 7.187 | 567,666 | -0.08(-1.09%) |
Feb 22, 2024 | 8.425 | 8.425 | 6.772 | 7.267 | 1,328,600 | -1.37(-15.83%) |
Feb 21, 2024 | 8.771 | 8.771 | 8.593 | 8.633 | 105,600 | -0.11(-1.25%) |
Feb 20, 2024 | 8.682 | 8.925 | 8.623 | 8.742 | 205,957 | -0.01(-0.11%) |
Feb 16, 2024 | 8.752 | 8.851 | 8.682 | 8.752 | 123,698 | +0.00(+0.00%) |
Feb 15, 2024 | 8.514 | 8.776 | 8.445 | 8.752 | 795,055 | +0.25(+2.91%) |
Feb 14, 2024 | 8.643 | 8.816 | 8.474 | 8.504 | 226,813 | +0.00(+0.00%) |
Feb 13, 2024 | 8.831 | 8.831 | 8.336 | 8.504 | 544,832 | -0.55(-6.12%) |
Feb 12, 2024 | 9.098 | 9.281 | 9.039 | 9.059 | 153,820 | -0.04(-0.44%) |
Feb 09, 2024 | 9.316 | 9.374 | 9.098 | 9.098 | 187,809 | -0.17(-1.82%) |
Feb 08, 2024 | 9.514 | 9.722 | 9.237 | 9.266 | 169,044 | -0.29(-3.01%) |
Feb 07, 2024 | 9.276 | 9.603 | 9.158 | 9.553 | 243,175 | +0.28(+2.99%) |
Feb 06, 2024 | 9.454 | 9.524 | 9.266 | 9.276 | 118,808 | -0.13(-1.37%) |
Feb 05, 2024 | 9.435 | 9.578 | 9.247 | 9.405 | 372,087 | -0.12(-1.25%) |
Feb 02, 2024 | 9.712 | 9.712 | 9.504 | 9.524 | 170,079 | -0.24(-2.43%) |