Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.210 | 6.750 | 6.100 | 6.640 | 256,407 | +0.31(+4.90%) |
Apr 24, 2024 | 6.430 | 6.430 | 6.180 | 6.330 | 105,089 | -0.12(-1.86%) |
Apr 23, 2024 | 6.360 | 6.492 | 6.240 | 6.450 | 136,987 | +0.16(+2.54%) |
Apr 22, 2024 | 6.750 | 6.750 | 6.270 | 6.290 | 169,821 | -0.40(-5.98%) |
Apr 19, 2024 | 6.370 | 6.690 | 6.270 | 6.690 | 170,604 | +0.38(+5.94%) |
Apr 18, 2024 | 6.530 | 6.530 | 6.010 | 6.315 | 149,567 | -0.21(-3.29%) |
Apr 17, 2024 | 6.520 | 6.700 | 6.350 | 6.530 | 139,051 | -0.01(-0.15%) |
Apr 16, 2024 | 6.280 | 6.650 | 6.220 | 6.540 | 188,635 | +0.29(+4.64%) |
Apr 15, 2024 | 6.120 | 6.310 | 6.000 | 6.250 | 230,362 | +0.19(+3.14%) |
Apr 12, 2024 | 6.160 | 6.220 | 5.940 | 6.060 | 106,096 | -0.11(-1.78%) |
Apr 11, 2024 | 5.860 | 6.250 | 5.840 | 6.170 | 120,831 | +0.32(+5.47%) |
Apr 10, 2024 | 6.050 | 6.060 | 5.850 | 5.850 | 126,101 | -0.30(-4.88%) |
Apr 09, 2024 | 5.890 | 6.180 | 5.890 | 6.150 | 116,527 | +0.14(+2.33%) |
Apr 08, 2024 | 6.320 | 6.360 | 5.790 | 6.010 | 205,706 | -0.13(-2.12%) |
Apr 05, 2024 | 6.110 | 6.270 | 6.110 | 6.140 | 125,855 | +0.02(+0.33%) |
Apr 04, 2024 | 6.160 | 6.500 | 6.080 | 6.120 | 210,808 | -0.03(-0.49%) |
Apr 03, 2024 | 5.400 | 6.160 | 5.230 | 6.150 | 478,852 | +0.63(+11.41%) |
Apr 02, 2024 | 5.700 | 5.700 | 5.450 | 5.520 | 210,171 | -0.27(-4.66%) |
Apr 01, 2024 | 5.360 | 5.810 | 5.300 | 5.790 | 443,973 | +0.48(+9.04%) |
Mar 28, 2024 | 5.230 | 5.330 | 5.330 | 5.310 | 164,647 | +0.14(+2.71%) |
Mar 27, 2024 | 5.100 | 5.480 | 5.100 | 5.170 | 114,154 | +0.01(+0.19%) |
Mar 26, 2024 | 5.350 | 5.450 | 4.990 | 5.160 | 285,448 | -0.24(-4.44%) |
Mar 25, 2024 | 5.350 | 5.730 | 5.345 | 5.400 | 280,050 | +0.21(+4.05%) |
Mar 22, 2024 | 5.130 | 5.430 | 5.060 | 5.190 | 413,020 | +0.15(+2.98%) |
Mar 21, 2024 | 5.010 | 5.110 | 4.820 | 5.040 | 798,799 | +0.04(+0.80%) |
Mar 20, 2024 | 5.700 | 5.920 | 4.500 | 5.000 | 2,957,732 | -2.19(-30.46%) |
Mar 19, 2024 | 7.170 | 7.400 | 7.150 | 7.190 | 85,460 | +0.01(+0.14%) |
Mar 18, 2024 | 7.380 | 7.525 | 7.180 | 7.180 | 67,169 | -0.20(-2.71%) |
Mar 15, 2024 | 7.390 | 7.590 | 7.350 | 7.380 | 126,793 | -0.05(-0.67%) |
Mar 14, 2024 | 7.670 | 7.670 | 7.350 | 7.430 | 92,723 | -0.27(-3.51%) |
Mar 13, 2024 | 7.810 | 8.000 | 7.670 | 7.700 | 60,719 | -0.07(-0.90%) |
Mar 12, 2024 | 7.680 | 7.800 | 7.530 | 7.770 | 57,482 | +0.20(+2.64%) |
Mar 11, 2024 | 8.009 | 8.009 | 7.560 | 7.570 | 64,211 | -0.36(-4.54%) |
Mar 08, 2024 | 7.850 | 8.190 | 7.850 | 7.930 | 76,635 | +0.06(+0.76%) |
Mar 07, 2024 | 7.710 | 7.910 | 7.690 | 7.870 | 52,448 | +0.08(+1.03%) |
Mar 06, 2024 | 7.890 | 8.125 | 7.730 | 7.790 | 43,994 | -0.09(-1.14%) |
Mar 05, 2024 | 8.220 | 8.220 | 7.830 | 7.880 | 89,022 | -0.30(-3.67%) |
Mar 04, 2024 | 8.400 | 8.420 | 8.160 | 8.180 | 107,902 | -0.22(-2.62%) |
Mar 01, 2024 | 8.310 | 8.450 | 8.200 | 8.400 | 173,703 | +0.05(+0.60%) |
Feb 29, 2024 | 8.250 | 8.400 | 8.220 | 8.350 | 87,030 | +0.10(+1.21%) |
Feb 28, 2024 | 8.180 | 8.355 | 8.130 | 8.250 | 103,053 | -0.01(-0.12%) |
Feb 27, 2024 | 8.300 | 8.420 | 8.080 | 8.260 | 141,910 | -0.06(-0.72%) |
Feb 26, 2024 | 8.030 | 8.420 | 8.010 | 8.320 | 110,868 | +0.25(+3.10%) |
Feb 23, 2024 | 7.890 | 8.070 | 7.750 | 8.070 | 60,926 | +0.26(+3.33%) |
Feb 22, 2024 | 7.970 | 8.095 | 7.800 | 7.810 | 44,836 | -0.22(-2.74%) |
Feb 21, 2024 | 7.970 | 8.090 | 7.810 | 8.030 | 107,894 | +0.00(+0.00%) |
Feb 20, 2024 | 8.150 | 8.210 | 7.955 | 8.030 | 104,053 | -0.16(-1.95%) |
Feb 16, 2024 | 8.100 | 8.350 | 8.000 | 8.190 | 69,304 | -0.02(-0.24%) |
Feb 15, 2024 | 7.900 | 8.250 | 7.856 | 8.210 | 98,674 | +0.31(+3.92%) |
Feb 14, 2024 | 7.940 | 8.060 | 7.840 | 7.900 | 92,691 | +0.01(+0.13%) |
Feb 13, 2024 | 8.170 | 8.225 | 7.870 | 7.890 | 151,620 | -0.50(-5.96%) |
Feb 12, 2024 | 8.410 | 8.590 | 8.240 | 8.390 | 125,878 | -0.16(-1.87%) |
Feb 09, 2024 | 8.320 | 8.900 | 8.275 | 8.550 | 216,015 | +0.23(+2.76%) |
Feb 08, 2024 | 7.690 | 8.400 | 7.390 | 8.320 | 293,399 | +0.71(+9.33%) |
Feb 07, 2024 | 7.880 | 7.880 | 7.500 | 7.610 | 150,671 | +0.10(+1.33%) |
Feb 06, 2024 | 7.580 | 8.010 | 7.380 | 7.510 | 207,049 | -0.02(-0.27%) |
Feb 05, 2024 | 6.500 | 7.590 | 6.500 | 7.530 | 296,546 | +1.04(+16.02%) |
Feb 02, 2024 | 6.490 | 6.611 | 6.390 | 6.490 | 131,849 | +0.01(+0.15%) |