Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 7.760 | 7.800 | 7.610 | 7.640 | 263,317 | -0.12(-1.55%) |
Apr 17, 2024 | 7.770 | 7.910 | 7.720 | 7.760 | 352,397 | -0.03(-0.39%) |
Apr 16, 2024 | 7.670 | 7.860 | 7.630 | 7.790 | 473,477 | +0.12(+1.56%) |
Apr 15, 2024 | 7.910 | 7.960 | 7.610 | 7.670 | 598,182 | -0.26(-3.28%) |
Apr 12, 2024 | 8.050 | 8.140 | 7.900 | 7.930 | 445,679 | -0.01(-0.13%) |
Apr 11, 2024 | 7.990 | 8.060 | 7.910 | 7.940 | 673,629 | -0.07(-0.87%) |
Apr 10, 2024 | 7.950 | 8.030 | 7.890 | 8.010 | 379,995 | +0.08(+1.01%) |
Apr 09, 2024 | 8.000 | 8.080 | 7.890 | 7.930 | 376,660 | -0.06(-0.75%) |
Apr 08, 2024 | 8.070 | 8.110 | 7.950 | 7.990 | 451,273 | -0.10(-1.24%) |
Apr 05, 2024 | 7.980 | 8.100 | 7.940 | 8.090 | 541,975 | +0.12(+1.51%) |
Apr 04, 2024 | 8.070 | 8.070 | 7.900 | 7.970 | 600,680 | -0.06(-0.75%) |
Apr 03, 2024 | 7.980 | 8.160 | 7.980 | 8.030 | 628,628 | +0.04(+0.50%) |
Apr 02, 2024 | 7.910 | 8.090 | 7.860 | 7.990 | 927,786 | +0.16(+2.04%) |
Apr 01, 2024 | 7.750 | 7.900 | 7.680 | 7.830 | 356,378 | +0.12(+1.56%) |
Mar 28, 2024 | 7.710 | 0 | +0.09(+1.18%) | |||
Mar 27, 2024 | 7.500 | 7.620 | 7.500 | 7.620 | 380,037 | +0.03(+0.40%) |
Mar 26, 2024 | 7.670 | 7.700 | 7.520 | 7.590 | 584,931 | -0.02(-0.26%) |
Mar 25, 2024 | 7.460 | 7.640 | 7.450 | 7.610 | 353,561 | +0.20(+2.70%) |
Mar 22, 2024 | 7.450 | 7.480 | 7.360 | 7.410 | 413,001 | -0.05(-0.67%) |
Mar 21, 2024 | 7.360 | 7.540 | 7.340 | 7.460 | 531,871 | +0.14(+1.91%) |
Mar 20, 2024 | 7.250 | 7.350 | 7.240 | 7.320 | 372,872 | +0.00(+0.00%) |
Mar 19, 2024 | 7.020 | 7.320 | 7.020 | 7.320 | 575,936 | +0.30(+4.27%) |
Mar 18, 2024 | 6.920 | 7.060 | 6.890 | 7.020 | 526,043 | +0.13(+1.89%) |
Mar 15, 2024 | 6.950 | 7.000 | 6.870 | 6.890 | 343,379 | -0.06(-0.86%) |
Mar 14, 2024 | 6.750 | 7.030 | 6.700 | 6.950 | 729,105 | +0.25(+3.73%) |
Mar 13, 2024 | 6.540 | 6.750 | 6.530 | 6.700 | 844,434 | +0.25(+3.88%) |
Mar 12, 2024 | 6.490 | 6.590 | 6.430 | 6.450 | 360,122 | -0.06(-0.92%) |
Mar 11, 2024 | 6.380 | 6.510 | 6.340 | 6.510 | 345,124 | +0.07(+1.09%) |
Mar 08, 2024 | 6.590 | 6.600 | 6.410 | 6.440 | 587,742 | -0.12(-1.83%) |
Mar 07, 2024 | 6.650 | 6.670 | 6.390 | 6.560 | 1,498,552 | -0.36(-5.20%) |
Mar 06, 2024 | 6.960 | 6.990 | 6.880 | 6.920 | 638,664 | +0.08(+1.17%) |
Mar 05, 2024 | 6.900 | 6.970 | 6.810 | 6.840 | 466,468 | -0.07(-1.01%) |
Mar 04, 2024 | 6.990 | 6.990 | 6.910 | 6.910 | 367,451 | -0.01(-0.14%) |
Mar 01, 2024 | 6.870 | 6.980 | 6.870 | 6.920 | 774,716 | +0.12(+1.76%) |
Feb 29, 2024 | 6.900 | 6.900 | 6.750 | 6.800 | 604,772 | -0.09(-1.31%) |
Feb 28, 2024 | 6.920 | 6.940 | 6.840 | 6.890 | 220,449 | +0.00(+0.00%) |
Feb 27, 2024 | 6.850 | 6.950 | 6.840 | 6.890 | 348,055 | +0.07(+1.03%) |
Feb 26, 2024 | 6.820 | 6.900 | 6.800 | 6.820 | 285,332 | -0.04(-0.58%) |
Feb 23, 2024 | 6.870 | 6.870 | 6.770 | 6.860 | 371,570 | -0.09(-1.29%) |
Feb 22, 2024 | 6.900 | 6.970 | 6.850 | 6.950 | 294,587 | +0.04(+0.58%) |
Feb 21, 2024 | 6.700 | 6.980 | 6.700 | 6.910 | 264,953 | +0.19(+2.83%) |
Feb 20, 2024 | 6.750 | 6.830 | 6.660 | 6.720 | 346,147 | -0.07(-1.03%) |
Feb 16, 2024 | 6.790 | 0 | +0.04(+0.59%) | |||
Feb 15, 2024 | 6.410 | 6.760 | 6.410 | 6.750 | 414,519 | +0.30(+4.65%) |
Feb 14, 2024 | 6.450 | 6.590 | 6.400 | 6.450 | 307,211 | +0.00(+0.00%) |
Feb 13, 2024 | 6.550 | 6.550 | 6.340 | 6.450 | 392,811 | -0.06(-0.92%) |
Feb 12, 2024 | 6.310 | 6.540 | 6.310 | 6.510 | 347,703 | +0.17(+2.68%) |
Feb 09, 2024 | 6.300 | 6.350 | 6.250 | 6.340 | 339,943 | +0.05(+0.79%) |
Feb 08, 2024 | 6.130 | 6.340 | 6.130 | 6.290 | 275,044 | +0.19(+3.11%) |
Feb 07, 2024 | 6.070 | 6.120 | 6.040 | 6.100 | 216,338 | +0.03(+0.49%) |
Feb 06, 2024 | 6.000 | 6.160 | 6.000 | 6.070 | 224,824 | +0.06(+1.00%) |
Feb 05, 2024 | 6.080 | 6.080 | 5.890 | 6.010 | 459,015 | -0.06(-0.99%) |
Feb 02, 2024 | 6.210 | 6.220 | 6.070 | 6.070 | 439,235 | -0.14(-2.25%) |