Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 7.060 | 7.060 | 6.570 | 6.700 | 595,360 | -0.35(-4.96%) |
Apr 24, 2024 | 6.790 | 7.060 | 6.730 | 7.050 | 489,844 | +0.11(+1.59%) |
Apr 23, 2024 | 6.860 | 7.040 | 6.860 | 6.940 | 299,578 | +0.02(+0.29%) |
Apr 22, 2024 | 6.740 | 7.020 | 6.740 | 6.920 | 509,010 | +0.16(+2.37%) |
Apr 19, 2024 | 6.350 | 6.780 | 6.335 | 6.760 | 316,712 | +0.33(+5.13%) |
Apr 18, 2024 | 6.350 | 6.540 | 6.300 | 6.430 | 262,199 | +0.09(+1.42%) |
Apr 17, 2024 | 6.480 | 6.540 | 6.340 | 6.340 | 325,332 | -0.08(-1.25%) |
Apr 16, 2024 | 6.360 | 6.510 | 6.260 | 6.420 | 383,834 | -0.03(-0.47%) |
Apr 15, 2024 | 6.920 | 6.990 | 6.410 | 6.450 | 244,527 | -0.45(-6.52%) |
Apr 12, 2024 | 6.760 | 6.945 | 6.660 | 6.900 | 398,652 | +0.07(+1.02%) |
Apr 11, 2024 | 6.890 | 6.890 | 6.650 | 6.830 | 244,106 | -0.01(-0.15%) |
Apr 10, 2024 | 7.190 | 7.190 | 6.745 | 6.840 | 732,089 | -0.53(-7.19%) |
Apr 09, 2024 | 7.380 | 7.480 | 7.310 | 7.370 | 238,283 | +0.03(+0.41%) |
Apr 08, 2024 | 7.330 | 7.470 | 7.185 | 7.340 | 189,667 | +0.11(+1.52%) |
Apr 05, 2024 | 7.210 | 7.290 | 7.180 | 7.230 | 272,372 | -0.06(-0.82%) |
Apr 04, 2024 | 7.410 | 7.485 | 7.270 | 7.290 | 331,167 | +0.12(+1.67%) |
Apr 03, 2024 | 6.930 | 7.230 | 6.930 | 7.170 | 214,297 | +0.03(+0.42%) |
Apr 02, 2024 | 7.290 | 7.290 | 6.840 | 7.140 | 412,014 | -0.07(-0.97%) |
Apr 01, 2024 | 7.610 | 7.610 | 7.130 | 7.210 | 434,862 | -0.34(-4.50%) |
Mar 28, 2024 | 7.410 | 7.580 | 7.271 | 7.550 | 918,264 | +0.12(+1.62%) |
Mar 27, 2024 | 7.250 | 7.440 | 7.090 | 7.430 | 450,434 | +0.24(+3.34%) |
Mar 26, 2024 | 7.400 | 7.400 | 7.165 | 7.190 | 293,442 | -0.10(-1.37%) |
Mar 25, 2024 | 7.120 | 7.360 | 7.120 | 7.290 | 332,278 | +0.18(+2.53%) |
Mar 22, 2024 | 7.330 | 7.490 | 7.030 | 7.110 | 649,087 | -0.45(-5.95%) |
Mar 21, 2024 | 7.380 | 7.710 | 7.330 | 7.560 | 545,100 | +0.26(+3.56%) |
Mar 20, 2024 | 6.550 | 7.550 | 6.550 | 7.300 | 582,339 | +0.70(+10.61%) |
Mar 19, 2024 | 6.800 | 6.920 | 6.595 | 6.600 | 510,799 | -0.30(-4.35%) |
Mar 18, 2024 | 7.000 | 7.150 | 6.860 | 6.900 | 280,420 | -0.12(-1.71%) |
Mar 15, 2024 | 7.310 | 7.570 | 7.020 | 7.020 | 1,310,417 | -0.30(-4.10%) |
Mar 14, 2024 | 7.850 | 7.850 | 7.260 | 7.320 | 710,849 | -0.58(-7.34%) |
Mar 13, 2024 | 7.980 | 8.174 | 7.815 | 7.900 | 301,693 | -0.10(-1.25%) |
Mar 12, 2024 | 8.190 | 8.300 | 7.958 | 8.000 | 273,034 | -0.25(-3.03%) |
Mar 11, 2024 | 8.080 | 8.420 | 7.995 | 8.250 | 309,734 | +0.12(+1.48%) |
Mar 08, 2024 | 8.300 | 8.380 | 8.090 | 8.130 | 246,321 | +0.03(+0.37%) |
Mar 07, 2024 | 8.180 | 8.340 | 8.100 | 8.100 | 494,875 | +0.05(+0.62%) |
Mar 06, 2024 | 7.740 | 8.250 | 7.440 | 8.050 | 605,438 | +0.28(+3.60%) |
Mar 05, 2024 | 7.160 | 7.890 | 7.150 | 7.770 | 403,830 | +0.47(+6.44%) |
Mar 04, 2024 | 7.670 | 7.765 | 7.280 | 7.300 | 360,872 | -0.33(-4.33%) |
Mar 01, 2024 | 7.840 | 7.845 | 7.450 | 7.630 | 480,227 | -0.30(-3.78%) |
Feb 29, 2024 | 8.080 | 8.310 | 7.850 | 7.930 | 483,592 | +0.11(+1.41%) |
Feb 28, 2024 | 7.790 | 8.150 | 7.780 | 7.820 | 479,067 | -0.07(-0.89%) |
Feb 27, 2024 | 8.050 | 8.170 | 7.825 | 7.890 | 335,294 | -0.03(-0.38%) |
Feb 26, 2024 | 7.960 | 8.190 | 7.855 | 7.920 | 334,282 | -0.08(-1.00%) |
Feb 23, 2024 | 7.880 | 8.260 | 7.682 | 8.000 | 502,935 | +0.12(+1.52%) |
Feb 22, 2024 | 7.820 | 7.915 | 7.710 | 7.880 | 386,572 | +0.08(+1.03%) |
Feb 21, 2024 | 7.990 | 8.000 | 7.755 | 7.800 | 373,507 | -0.29(-3.58%) |
Feb 20, 2024 | 7.980 | 8.220 | 7.980 | 8.090 | 320,491 | -0.08(-0.98%) |
Feb 16, 2024 | 7.950 | 8.230 | 7.780 | 8.170 | 462,146 | +0.00(+0.00%) |
Feb 15, 2024 | 7.860 | 8.195 | 7.810 | 8.170 | 685,294 | +0.37(+4.74%) |
Feb 14, 2024 | 7.670 | 7.840 | 7.580 | 7.800 | 490,786 | +0.29(+3.86%) |
Feb 13, 2024 | 7.810 | 7.850 | 7.380 | 7.510 | 874,066 | -0.70(-8.53%) |
Feb 12, 2024 | 8.280 | 8.560 | 8.210 | 8.210 | 1,269,412 | -0.09(-1.08%) |
Feb 09, 2024 | 8.170 | 8.355 | 7.930 | 8.300 | 598,188 | +0.11(+1.34%) |
Feb 08, 2024 | 7.860 | 8.220 | 7.810 | 8.190 | 570,903 | +0.26(+3.28%) |
Feb 07, 2024 | 8.170 | 8.205 | 7.520 | 7.930 | 1,084,837 | -0.17(-2.10%) |
Feb 06, 2024 | 8.410 | 8.720 | 8.035 | 8.100 | 754,942 | -0.32(-3.80%) |
Feb 05, 2024 | 8.810 | 8.880 | 8.400 | 8.420 | 816,738 | -0.50(-5.61%) |
Feb 02, 2024 | 8.650 | 9.160 | 8.520 | 8.920 | 797,289 | -0.11(-1.22%) |