Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.120 | 7.120 | 6.710 | 6.965 | 245,726 | -0.19(-2.59%) |
Apr 29, 2024 | 6.850 | 7.580 | 6.850 | 7.150 | 373,313 | +0.28(+4.08%) |
Apr 26, 2024 | 6.620 | 6.900 | 6.620 | 6.870 | 111,046 | +0.22(+3.31%) |
Apr 25, 2024 | 6.790 | 6.950 | 6.600 | 6.650 | 297,436 | -0.14(-2.06%) |
Apr 24, 2024 | 6.810 | 6.860 | 6.650 | 6.790 | 114,880 | -0.06(-0.88%) |
Apr 23, 2024 | 6.780 | 6.950 | 6.720 | 6.850 | 86,267 | +0.06(+0.88%) |
Apr 22, 2024 | 6.950 | 7.000 | 6.570 | 6.790 | 311,344 | -0.19(-2.72%) |
Apr 19, 2024 | 6.870 | 7.010 | 6.780 | 6.980 | 125,739 | +0.08(+1.16%) |
Apr 18, 2024 | 7.060 | 7.060 | 6.800 | 6.900 | 202,527 | -0.16(-2.27%) |
Apr 17, 2024 | 7.050 | 7.135 | 6.910 | 7.060 | 105,357 | +0.06(+0.86%) |
Apr 16, 2024 | 6.840 | 7.150 | 6.840 | 7.000 | 89,835 | +0.08(+1.16%) |
Apr 15, 2024 | 6.870 | 6.955 | 6.768 | 6.920 | 163,636 | +0.05(+0.73%) |
Apr 12, 2024 | 7.000 | 7.170 | 6.750 | 6.870 | 184,162 | -0.20(-2.83%) |
Apr 11, 2024 | 7.190 | 7.200 | 6.890 | 7.070 | 123,881 | -0.12(-1.67%) |
Apr 10, 2024 | 6.910 | 7.320 | 6.905 | 7.190 | 192,522 | +0.14(+1.99%) |
Apr 09, 2024 | 7.000 | 7.300 | 6.905 | 7.050 | 95,216 | +0.05(+0.71%) |
Apr 08, 2024 | 6.750 | 7.030 | 6.450 | 7.000 | 196,771 | +0.27(+4.01%) |
Apr 05, 2024 | 6.360 | 6.760 | 6.355 | 6.730 | 480,562 | +0.31(+4.83%) |
Apr 04, 2024 | 6.080 | 6.730 | 6.080 | 6.420 | 414,477 | +0.26(+4.22%) |
Apr 03, 2024 | 5.880 | 6.190 | 5.790 | 6.160 | 106,959 | +0.27(+4.58%) |
Apr 02, 2024 | 5.600 | 5.950 | 5.600 | 5.890 | 136,717 | -0.03(-0.51%) |
Apr 01, 2024 | 5.920 | 6.025 | 5.580 | 5.920 | 67,978 | +0.00(+0.00%) |
Mar 28, 2024 | 5.700 | 6.030 | 5.600 | 5.920 | 92,024 | +0.27(+4.78%) |
Mar 27, 2024 | 5.390 | 5.797 | 5.280 | 5.650 | 210,551 | +0.33(+6.20%) |
Mar 26, 2024 | 4.780 | 5.470 | 4.780 | 5.320 | 404,403 | +0.26(+5.14%) |
Mar 25, 2024 | 5.060 | 5.170 | 4.913 | 5.060 | 246,107 | +0.05(+1.00%) |
Mar 22, 2024 | 5.090 | 5.090 | 4.880 | 5.010 | 67,363 | -0.04(-0.79%) |
Mar 21, 2024 | 5.000 | 5.095 | 4.891 | 5.050 | 77,049 | +0.09(+1.81%) |
Mar 20, 2024 | 4.700 | 4.990 | 4.600 | 4.960 | 58,755 | +0.22(+4.64%) |
Mar 19, 2024 | 4.710 | 4.800 | 4.700 | 4.740 | 54,834 | -0.01(-0.21%) |
Mar 18, 2024 | 4.820 | 4.820 | 4.600 | 4.750 | 91,030 | -0.05(-1.04%) |
Mar 15, 2024 | 4.870 | 4.925 | 4.690 | 4.800 | 109,273 | -0.10(-2.04%) |
Mar 14, 2024 | 5.050 | 5.080 | 4.820 | 4.900 | 121,266 | -0.26(-5.04%) |
Mar 13, 2024 | 5.220 | 5.290 | 4.960 | 5.160 | 147,108 | -0.04(-0.77%) |
Mar 12, 2024 | 5.200 | 5.330 | 5.030 | 5.200 | 70,200 | -0.01(-0.19%) |
Mar 11, 2024 | 4.990 | 5.270 | 4.910 | 5.210 | 107,541 | +0.20(+3.99%) |
Mar 08, 2024 | 4.950 | 5.080 | 4.880 | 5.010 | 72,850 | +0.15(+3.09%) |
Mar 07, 2024 | 4.970 | 5.090 | 4.850 | 4.860 | 57,234 | -0.11(-2.21%) |
Mar 06, 2024 | 5.230 | 5.305 | 4.890 | 4.970 | 103,986 | -0.17(-3.31%) |
Mar 05, 2024 | 5.550 | 5.590 | 5.120 | 5.140 | 103,056 | -0.41(-7.39%) |
Mar 04, 2024 | 5.530 | 5.613 | 5.410 | 5.550 | 82,860 | +0.00(+0.00%) |
Mar 01, 2024 | 5.420 | 5.725 | 5.210 | 5.550 | 179,719 | +0.28(+5.31%) |
Feb 29, 2024 | 5.860 | 6.050 | 5.270 | 5.270 | 243,612 | -0.45(-7.87%) |
Feb 28, 2024 | 5.740 | 5.790 | 5.540 | 5.720 | 145,019 | +0.05(+0.88%) |
Feb 27, 2024 | 5.460 | 5.820 | 5.445 | 5.670 | 187,220 | +0.27(+5.00%) |
Feb 26, 2024 | 5.010 | 5.495 | 4.990 | 5.400 | 119,874 | +0.22(+4.25%) |
Feb 23, 2024 | 5.110 | 5.300 | 5.004 | 5.180 | 67,594 | +0.07(+1.37%) |
Feb 22, 2024 | 4.980 | 5.120 | 4.760 | 5.110 | 176,202 | +0.12(+2.40%) |
Feb 21, 2024 | 5.240 | 5.320 | 4.920 | 4.990 | 85,312 | -0.20(-3.85%) |
Feb 20, 2024 | 5.370 | 5.430 | 5.140 | 5.190 | 68,602 | -0.25(-4.68%) |
Feb 16, 2024 | 5.540 | 5.630 | 5.415 | 5.445 | 74,646 | -0.11(-2.07%) |
Feb 15, 2024 | 5.330 | 5.570 | 5.300 | 5.560 | 123,981 | +0.28(+5.30%) |
Feb 14, 2024 | 5.240 | 5.310 | 5.190 | 5.280 | 82,385 | +0.11(+2.13%) |
Feb 13, 2024 | 5.690 | 5.750 | 5.150 | 5.170 | 93,923 | -0.58(-10.09%) |
Feb 12, 2024 | 5.540 | 5.780 | 5.510 | 5.750 | 79,081 | +0.24(+4.36%) |
Feb 09, 2024 | 5.250 | 5.530 | 5.250 | 5.510 | 97,273 | +0.27(+5.15%) |
Feb 08, 2024 | 5.190 | 5.290 | 5.108 | 5.240 | 87,775 | +0.07(+1.35%) |
Feb 07, 2024 | 5.400 | 5.400 | 5.100 | 5.170 | 122,863 | -0.19(-3.54%) |
Feb 06, 2024 | 5.230 | 5.400 | 5.206 | 5.360 | 75,968 | +0.12(+2.29%) |
Feb 05, 2024 | 5.620 | 5.625 | 5.190 | 5.240 | 128,819 | -0.43(-7.58%) |
Feb 02, 2024 | 5.750 | 5.810 | 5.590 | 5.670 | 105,378 | -0.08(-1.39%) |