Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 7.360 | 7.430 | 7.280 | 7.390 | 12,218,811 | -0.01(-0.14%) |
Apr 22, 2024 | 7.260 | 7.470 | 7.240 | 7.400 | 10,113,606 | +0.11(+1.51%) |
Apr 19, 2024 | 7.230 | 7.390 | 7.200 | 7.290 | 8,313,401 | +0.01(+0.14%) |
Apr 18, 2024 | 7.300 | 7.360 | 7.260 | 7.280 | 7,948,239 | +0.01(+0.14%) |
Apr 17, 2024 | 7.250 | 7.390 | 7.240 | 7.270 | 6,939,033 | +0.00(+0.00%) |
Apr 16, 2024 | 7.250 | 7.330 | 7.120 | 7.270 | 11,218,747 | -0.03(-0.41%) |
Apr 15, 2024 | 7.420 | 7.490 | 7.270 | 7.300 | 14,246,067 | -0.12(-1.62%) |
Apr 12, 2024 | 7.450 | 7.610 | 7.400 | 7.420 | 12,518,588 | +0.03(+0.41%) |
Apr 11, 2024 | 7.480 | 7.545 | 7.310 | 7.390 | 13,025,088 | -0.13(-1.73%) |
Apr 10, 2024 | 7.460 | 7.580 | 7.440 | 7.520 | 14,485,465 | -0.01(-0.13%) |
Apr 09, 2024 | 7.570 | 7.580 | 7.430 | 7.530 | 11,762,097 | -0.01(-0.13%) |
Apr 08, 2024 | 7.560 | 7.580 | 7.510 | 7.540 | 10,662,823 | +0.03(+0.40%) |
Apr 05, 2024 | 7.520 | 7.540 | 7.360 | 7.510 | 18,054,708 | -0.01(-0.13%) |
Apr 04, 2024 | 7.640 | 7.690 | 7.500 | 7.520 | 16,263,704 | -0.11(-1.44%) |
Apr 03, 2024 | 7.570 | 7.630 | 7.540 | 7.630 | 16,141,997 | +0.08(+1.06%) |
Apr 02, 2024 | 7.580 | 7.620 | 7.500 | 7.550 | 11,589,924 | -0.06(-0.79%) |
Apr 01, 2024 | 7.630 | 7.680 | 7.545 | 7.610 | 12,397,118 | +0.03(+0.40%) |
Mar 28, 2024 | 7.570 | 7.560 | 7.550 | 7.580 | 13,200,066 | +0.07(+0.93%) |
Mar 27, 2024 | 7.300 | 7.510 | 7.260 | 7.510 | 14,848,959 | +0.18(+2.46%) |
Mar 26, 2024 | 7.390 | 7.415 | 7.314 | 7.330 | 15,293,748 | -0.03(-0.41%) |
Mar 25, 2024 | 7.280 | 7.390 | 7.260 | 7.360 | 12,332,861 | +0.08(+1.10%) |
Mar 22, 2024 | 7.290 | 7.300 | 7.210 | 7.280 | 10,072,982 | -0.01(-0.14%) |
Mar 21, 2024 | 7.300 | 7.360 | 7.280 | 7.290 | 12,311,458 | -0.03(-0.41%) |
Mar 20, 2024 | 7.120 | 7.360 | 7.090 | 7.320 | 17,494,192 | +0.16(+2.23%) |
Mar 19, 2024 | 6.990 | 7.180 | 6.990 | 7.160 | 11,655,089 | +0.12(+1.70%) |
Mar 18, 2024 | 7.080 | 7.110 | 6.990 | 7.040 | 14,552,104 | -0.01(-0.14%) |
Mar 15, 2024 | 7.090 | 7.160 | 7.010 | 7.050 | 21,227,184 | -0.04(-0.56%) |
Mar 14, 2024 | 7.150 | 7.180 | 7.010 | 7.090 | 14,566,325 | -0.05(-0.70%) |
Mar 13, 2024 | 7.060 | 7.190 | 7.030 | 7.140 | 15,847,683 | +0.09(+1.28%) |
Mar 12, 2024 | 7.050 | 7.100 | 6.990 | 7.050 | 11,750,065 | +0.04(+0.57%) |
Mar 11, 2024 | 6.910 | 7.020 | 6.865 | 7.010 | 12,750,653 | +0.07(+1.01%) |
Mar 08, 2024 | 6.960 | 7.020 | 6.910 | 6.940 | 8,457,539 | +0.00(+0.00%) |
Mar 07, 2024 | 6.950 | 6.990 | 6.895 | 6.940 | 7,263,233 | +0.00(+0.00%) |
Mar 06, 2024 | 7.040 | 7.050 | 6.925 | 6.940 | 9,982,554 | -0.06(-0.86%) |
Mar 05, 2024 | 6.930 | 7.080 | 6.900 | 7.000 | 16,987,860 | +0.04(+0.57%) |
Mar 04, 2024 | 7.100 | 7.110 | 6.960 | 6.960 | 31,542,124 | -0.02(-0.29%) |
Mar 01, 2024 | 6.990 | 7.050 | 6.930 | 6.980 | 14,407,285 | +0.01(+0.14%) |
Feb 29, 2024 | 6.900 | 7.000 | 6.875 | 6.970 | 14,833,558 | +0.06(+0.87%) |
Feb 28, 2024 | 6.890 | 6.960 | 6.820 | 6.910 | 13,870,233 | +0.05(+0.73%) |
Feb 27, 2024 | 6.960 | 6.980 | 6.840 | 6.860 | 19,515,732 | -0.08(-1.15%) |
Feb 26, 2024 | 7.000 | 7.000 | 6.885 | 6.940 | 13,126,493 | +0.03(+0.43%) |
Feb 23, 2024 | 6.880 | 6.930 | 6.790 | 6.910 | 11,953,499 | -0.11(-1.57%) |
Feb 22, 2024 | 7.000 | 7.070 | 6.930 | 7.020 | 15,834,789 | -0.08(-1.13%) |
Feb 21, 2024 | 6.710 | 7.130 | 6.700 | 7.100 | 27,200,284 | +0.49(+7.41%) |
Feb 20, 2024 | 6.620 | 6.705 | 6.560 | 6.610 | 14,056,278 | -0.06(-0.90%) |
Feb 16, 2024 | 6.580 | 6.700 | 6.510 | 6.670 | 12,786,865 | +0.07(+1.06%) |
Feb 15, 2024 | 6.400 | 6.650 | 6.400 | 6.600 | 17,125,808 | +0.26(+4.10%) |
Feb 14, 2024 | 6.410 | 6.470 | 6.274 | 6.340 | 18,944,892 | -0.06(-0.94%) |
Feb 13, 2024 | 6.450 | 6.490 | 6.360 | 6.400 | 12,386,644 | -0.13(-1.99%) |
Feb 12, 2024 | 6.430 | 6.580 | 6.430 | 6.530 | 11,358,037 | +0.10(+1.56%) |
Feb 09, 2024 | 6.440 | 6.480 | 6.390 | 6.430 | 10,573,785 | -0.05(-0.77%) |
Feb 08, 2024 | 6.340 | 6.500 | 6.320 | 6.480 | 13,035,404 | +0.08(+1.25%) |
Feb 07, 2024 | 6.460 | 6.500 | 6.325 | 6.400 | 12,703,159 | +0.01(+0.16%) |
Feb 06, 2024 | 6.360 | 6.470 | 6.330 | 6.390 | 11,538,534 | +0.04(+0.63%) |
Feb 05, 2024 | 6.400 | 6.420 | 6.300 | 6.350 | 14,474,701 | -0.10(-1.55%) |
Feb 02, 2024 | 6.460 | 6.540 | 6.410 | 6.450 | 13,607,830 | +0.01(+0.16%) |