Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 7.030 | 7.120 | 6.925 | 7.030 | 163,818 | +0.05(+0.72%) |
Apr 26, 2024 | 6.730 | 7.040 | 6.720 | 6.980 | 156,998 | +0.29(+4.33%) |
Apr 25, 2024 | 6.560 | 6.730 | 6.500 | 6.690 | 119,338 | +0.09(+1.36%) |
Apr 24, 2024 | 6.580 | 6.630 | 6.420 | 6.600 | 83,597 | -0.01(-0.15%) |
Apr 23, 2024 | 6.610 | 6.700 | 6.560 | 6.610 | 158,734 | -0.03(-0.45%) |
Apr 22, 2024 | 6.650 | 6.720 | 6.530 | 6.640 | 122,178 | +0.11(+1.68%) |
Apr 19, 2024 | 6.570 | 6.690 | 6.440 | 6.530 | 124,068 | -0.09(-1.36%) |
Apr 18, 2024 | 6.450 | 6.620 | 6.422 | 6.620 | 174,406 | +0.21(+3.28%) |
Apr 17, 2024 | 6.600 | 6.650 | 6.350 | 6.410 | 151,793 | -0.14(-2.14%) |
Apr 16, 2024 | 6.640 | 6.660 | 6.380 | 6.550 | 231,144 | -0.12(-1.80%) |
Apr 15, 2024 | 6.610 | 6.711 | 6.510 | 6.670 | 99,835 | +0.04(+0.60%) |
Apr 12, 2024 | 6.640 | 6.745 | 6.590 | 6.630 | 95,913 | -0.10(-1.49%) |
Apr 11, 2024 | 6.710 | 6.805 | 6.690 | 6.730 | 82,297 | +0.01(+0.15%) |
Apr 10, 2024 | 6.640 | 6.750 | 6.610 | 6.720 | 111,080 | +0.00(+0.00%) |
Apr 09, 2024 | 7.000 | 7.000 | 6.690 | 6.720 | 161,067 | -0.22(-3.17%) |
Apr 08, 2024 | 6.940 | 7.090 | 6.860 | 6.940 | 161,335 | +0.07(+1.02%) |
Apr 05, 2024 | 6.970 | 7.055 | 6.845 | 6.870 | 178,151 | -0.16(-2.28%) |
Apr 04, 2024 | 7.360 | 7.360 | 6.970 | 7.030 | 243,750 | -0.21(-2.90%) |
Apr 03, 2024 | 7.220 | 7.280 | 7.020 | 7.240 | 377,538 | +0.14(+1.97%) |
Apr 02, 2024 | 7.140 | 7.490 | 6.928 | 7.100 | 1,021,228 | -0.02(-0.28%) |
Apr 01, 2024 | 7.200 | 7.230 | 6.860 | 7.120 | 519,275 | -0.11(-1.52%) |
Mar 28, 2024 | 6.910 | 7.260 | 6.910 | 7.230 | 585,872 | +0.29(+4.18%) |
Mar 27, 2024 | 6.860 | 7.035 | 6.840 | 6.940 | 181,462 | +0.08(+1.17%) |
Mar 26, 2024 | 6.990 | 7.060 | 6.850 | 6.860 | 211,862 | -0.09(-1.29%) |
Mar 25, 2024 | 6.940 | 7.450 | 6.790 | 6.950 | 613,905 | +0.04(+0.58%) |
Mar 22, 2024 | 7.000 | 7.130 | 6.870 | 6.910 | 385,454 | +0.07(+1.02%) |
Mar 21, 2024 | 6.330 | 7.170 | 6.330 | 6.840 | 849,549 | +0.50(+7.89%) |
Mar 20, 2024 | 6.030 | 6.490 | 6.000 | 6.340 | 237,276 | +0.26(+4.28%) |
Mar 19, 2024 | 5.970 | 6.110 | 5.850 | 6.080 | 175,725 | +0.14(+2.36%) |
Mar 18, 2024 | 5.800 | 5.980 | 5.690 | 5.940 | 74,025 | +0.22(+3.85%) |
Mar 15, 2024 | 5.750 | 5.850 | 5.580 | 5.720 | 261,932 | -0.09(-1.55%) |
Mar 14, 2024 | 5.950 | 5.950 | 5.700 | 5.810 | 117,538 | -0.19(-3.17%) |
Mar 13, 2024 | 5.940 | 6.010 | 5.830 | 6.000 | 120,161 | +0.04(+0.67%) |
Mar 12, 2024 | 6.010 | 6.010 | 5.850 | 5.960 | 138,290 | -0.04(-0.67%) |
Mar 11, 2024 | 5.950 | 6.125 | 5.930 | 6.000 | 161,067 | +0.05(+0.84%) |
Mar 08, 2024 | 5.930 | 6.120 | 5.900 | 5.950 | 335,527 | +0.03(+0.51%) |
Mar 07, 2024 | 5.990 | 6.530 | 5.810 | 5.920 | 1,672,905 | +1.22(+25.96%) |
Mar 06, 2024 | 4.750 | 4.915 | 4.700 | 4.700 | 151,023 | +0.00(+0.00%) |
Mar 05, 2024 | 4.710 | 4.734 | 4.610 | 4.700 | 173,277 | +0.00(+0.00%) |
Mar 04, 2024 | 4.740 | 4.756 | 4.620 | 4.700 | 155,668 | -0.02(-0.42%) |
Mar 01, 2024 | 4.880 | 4.880 | 4.670 | 4.720 | 100,040 | -0.12(-2.48%) |
Feb 29, 2024 | 4.890 | 4.940 | 4.830 | 4.840 | 72,245 | -0.01(-0.21%) |
Feb 28, 2024 | 4.870 | 4.960 | 4.850 | 4.850 | 73,029 | -0.04(-0.82%) |
Feb 27, 2024 | 4.800 | 4.920 | 4.770 | 4.890 | 172,123 | +0.06(+1.24%) |
Feb 26, 2024 | 4.880 | 4.940 | 4.760 | 4.830 | 76,874 | -0.04(-0.92%) |
Feb 23, 2024 | 4.760 | 4.915 | 4.730 | 4.875 | 170,443 | +0.08(+1.56%) |
Feb 22, 2024 | 4.750 | 4.830 | 4.630 | 4.800 | 195,385 | +0.06(+1.27%) |
Feb 21, 2024 | 4.920 | 4.935 | 4.710 | 4.740 | 255,655 | -0.15(-3.07%) |
Feb 20, 2024 | 4.970 | 5.000 | 4.730 | 4.890 | 212,908 | -0.07(-1.41%) |
Feb 16, 2024 | 5.200 | 5.200 | 4.950 | 4.960 | 122,991 | -0.20(-3.88%) |
Feb 15, 2024 | 5.160 | 5.210 | 5.110 | 5.160 | 73,568 | +0.09(+1.78%) |
Feb 14, 2024 | 5.180 | 5.205 | 5.040 | 5.070 | 128,778 | +0.04(+0.80%) |
Feb 13, 2024 | 5.260 | 5.260 | 5.000 | 5.030 | 94,375 | -0.14(-2.71%) |
Feb 12, 2024 | 4.860 | 5.210 | 4.860 | 5.170 | 146,993 | +0.26(+5.30%) |
Feb 09, 2024 | 4.940 | 4.950 | 4.830 | 4.910 | 109,570 | -0.02(-0.41%) |
Feb 08, 2024 | 4.900 | 4.960 | 4.700 | 4.930 | 121,445 | +0.02(+0.41%) |
Feb 07, 2024 | 5.060 | 5.076 | 4.850 | 4.910 | 185,555 | -0.13(-2.58%) |
Feb 06, 2024 | 5.070 | 5.110 | 4.950 | 5.040 | 79,003 | -0.04(-0.79%) |
Feb 05, 2024 | 5.170 | 5.190 | 4.920 | 5.080 | 132,795 | -0.11(-2.12%) |
Feb 02, 2024 | 4.990 | 5.230 | 4.920 | 5.190 | 122,796 | +0.17(+3.39%) |