Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 7.860 | 7.940 | 7.790 | 7.910 | 31,255 | +0.05(+0.60%) |
Apr 26, 2024 | 7.850 | 7.870 | 7.790 | 7.863 | 11,308 | +0.03(+0.42%) |
Apr 25, 2024 | 7.632 | 7.850 | 7.632 | 7.830 | 7,417 | +0.16(+2.09%) |
Apr 24, 2024 | 7.661 | 7.690 | 7.648 | 7.670 | 5,715 | -0.07(-0.90%) |
Apr 23, 2024 | 7.515 | 7.740 | 7.500 | 7.740 | 18,575 | +0.20(+2.58%) |
Apr 22, 2024 | 7.623 | 7.742 | 7.545 | 7.545 | 11,926 | -0.29(-3.76%) |
Apr 19, 2024 | 7.750 | 7.870 | 7.750 | 7.840 | 24,807 | +0.06(+0.77%) |
Apr 18, 2024 | 7.838 | 7.882 | 7.760 | 7.780 | 170,240 | +0.03(+0.43%) |
Apr 17, 2024 | 7.630 | 7.830 | 7.630 | 7.747 | 8,500 | +0.11(+1.40%) |
Apr 16, 2024 | 7.500 | 7.660 | 7.500 | 7.640 | 7,710 | +0.02(+0.26%) |
Apr 15, 2024 | 7.631 | 7.645 | 7.530 | 7.620 | 15,987 | +0.06(+0.79%) |
Apr 12, 2024 | 7.825 | 7.940 | 7.560 | 7.560 | 82,227 | -0.08(-1.05%) |
Apr 11, 2024 | 7.740 | 7.740 | 7.543 | 7.640 | 9,068 | -0.03(-0.35%) |
Apr 10, 2024 | 7.530 | 7.735 | 7.530 | 7.667 | 9,730 | -0.06(-0.82%) |
Apr 09, 2024 | 7.838 | 7.855 | 7.648 | 7.730 | 6,540 | -0.01(-0.13%) |
Apr 08, 2024 | 7.800 | 7.820 | 7.578 | 7.740 | 20,805 | -0.08(-1.09%) |
Apr 05, 2024 | 7.600 | 7.852 | 7.595 | 7.825 | 6,195 | +0.22(+2.88%) |
Apr 04, 2024 | 7.530 | 7.640 | 7.530 | 7.606 | 7,469 | -0.02(-0.28%) |
Apr 03, 2024 | 7.450 | 7.630 | 7.445 | 7.627 | 14,913 | +0.23(+3.10%) |
Apr 02, 2024 | 7.684 | 7.684 | 7.354 | 7.398 | 67,497 | -0.20(-2.66%) |
Apr 01, 2024 | 7.750 | 7.750 | 7.578 | 7.600 | 16,780 | -0.02(-0.20%) |
Mar 28, 2024 | 7.630 | 7.643 | 7.590 | 7.615 | 3,041 | -0.04(-0.46%) |
Mar 27, 2024 | 7.480 | 7.660 | 7.480 | 7.650 | 39,718 | +0.24(+3.24%) |
Mar 26, 2024 | 7.268 | 7.410 | 7.268 | 7.410 | 11,890 | +0.15(+2.02%) |
Mar 25, 2024 | 7.370 | 7.370 | 7.260 | 7.263 | 114,619 | +0.07(+1.02%) |
Mar 22, 2024 | 7.410 | 7.410 | 7.190 | 7.190 | 7,841 | -0.22(-2.97%) |
Mar 21, 2024 | 7.720 | 7.740 | 7.410 | 7.410 | 64,458 | -0.19(-2.50%) |
Mar 20, 2024 | 7.310 | 7.615 | 7.310 | 7.600 | 11,827 | +0.24(+3.33%) |
Mar 19, 2024 | 7.300 | 7.355 | 7.270 | 7.355 | 3,957 | -0.11(-1.54%) |
Mar 18, 2024 | 7.370 | 7.478 | 7.370 | 7.470 | 2,684 | +0.08(+1.08%) |
Mar 15, 2024 | 7.263 | 7.420 | 7.263 | 7.390 | 22,079 | +0.19(+2.64%) |
Mar 14, 2024 | 7.220 | 7.240 | 7.168 | 7.200 | 15,051 | -0.10(-1.37%) |
Mar 13, 2024 | 7.290 | 7.358 | 7.290 | 7.300 | 11,669 | +0.02(+0.22%) |
Mar 12, 2024 | 7.340 | 7.340 | 7.280 | 7.284 | 8,546 | -0.11(-1.43%) |
Mar 11, 2024 | 7.500 | 7.500 | 7.250 | 7.390 | 44,252 | -0.05(-0.73%) |
Mar 08, 2024 | 7.620 | 7.620 | 7.440 | 7.444 | 22,501 | -0.16(-2.05%) |
Mar 07, 2024 | 7.557 | 7.610 | 7.510 | 7.600 | 18,942 | +0.07(+0.93%) |
Mar 06, 2024 | 7.550 | 7.610 | 7.510 | 7.530 | 14,682 | -0.02(-0.26%) |
Mar 05, 2024 | 7.250 | 7.550 | 7.250 | 7.550 | 34,192 | +0.40(+5.59%) |
Mar 04, 2024 | 7.170 | 7.200 | 7.011 | 7.150 | 14,717 | +0.12(+1.71%) |
Mar 01, 2024 | 6.840 | 7.070 | 6.840 | 7.030 | 11,866 | +0.25(+3.69%) |
Feb 29, 2024 | 6.600 | 6.800 | 6.600 | 6.780 | 25,385 | +0.26(+3.99%) |
Feb 28, 2024 | 6.480 | 6.520 | 6.414 | 6.520 | 21,777 | -0.06(-0.91%) |
Feb 27, 2024 | 6.590 | 6.590 | 6.530 | 6.580 | 9,617 | -0.01(-0.15%) |
Feb 26, 2024 | 6.523 | 6.670 | 6.170 | 6.590 | 13,915 | +0.06(+0.87%) |
Feb 23, 2024 | 6.406 | 6.563 | 6.355 | 6.533 | 28,737 | +0.20(+3.08%) |
Feb 22, 2024 | 6.410 | 6.410 | 6.330 | 6.338 | 16,107 | -0.03(-0.41%) |
Feb 21, 2024 | 6.450 | 6.545 | 6.350 | 6.364 | 15,026 | -0.14(-2.09%) |
Feb 20, 2024 | 6.550 | 6.782 | 6.420 | 6.500 | 50,046 | +0.42(+6.91%) |
Feb 16, 2024 | 6.180 | 6.189 | 6.080 | 6.080 | 14,416 | -0.18(-2.95%) |
Feb 15, 2024 | 6.050 | 6.265 | 6.000 | 6.265 | 19,644 | +0.40(+6.91%) |
Feb 14, 2024 | 5.780 | 5.890 | 5.780 | 5.860 | 27,502 | +0.00(+0.00%) |
Feb 13, 2024 | 6.000 | 6.000 | 5.860 | 5.860 | 26,857 | -0.28(-4.53%) |
Feb 12, 2024 | 6.100 | 6.160 | 6.099 | 6.138 | 27,492 | +0.02(+0.29%) |
Feb 09, 2024 | 6.110 | 6.120 | 6.078 | 6.120 | 33,306 | -0.01(-0.16%) |
Feb 08, 2024 | 6.120 | 6.145 | 6.120 | 6.130 | 14,305 | -0.03(-0.49%) |
Feb 07, 2024 | 6.190 | 6.210 | 6.150 | 6.160 | 4,058 | -0.02(-0.32%) |
Feb 06, 2024 | 6.130 | 6.210 | 6.130 | 6.180 | 14,022 | +0.03(+0.49%) |
Feb 05, 2024 | 6.225 | 6.350 | 6.150 | 6.150 | 11,427 | -0.23(-3.61%) |
Feb 02, 2024 | 6.450 | 6.450 | 6.380 | 6.380 | 7,558 | -0.21(-3.19%) |