Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.400 | 6.745 | 6.350 | 6.400 | 6,160,911 | -0.06(-0.93%) |
Apr 29, 2024 | 6.450 | 6.540 | 6.311 | 6.460 | 4,207,282 | +0.04(+0.62%) |
Apr 26, 2024 | 6.350 | 6.590 | 6.300 | 6.420 | 5,484,540 | +0.11(+1.74%) |
Apr 25, 2024 | 6.290 | 6.450 | 6.230 | 6.310 | 5,171,665 | -0.12(-1.87%) |
Apr 24, 2024 | 6.450 | 6.660 | 6.385 | 6.430 | 5,456,164 | +0.04(+0.63%) |
Apr 23, 2024 | 6.550 | 6.720 | 6.380 | 6.390 | 3,821,380 | -0.12(-1.84%) |
Apr 22, 2024 | 6.600 | 6.640 | 6.383 | 6.510 | 4,582,340 | +0.03(+0.46%) |
Apr 19, 2024 | 6.390 | 6.560 | 6.270 | 6.480 | 5,644,272 | +0.04(+0.62%) |
Apr 18, 2024 | 6.530 | 6.565 | 6.390 | 6.440 | 3,734,172 | -0.11(-1.68%) |
Apr 17, 2024 | 6.830 | 6.840 | 6.530 | 6.550 | 3,971,749 | -0.16(-2.38%) |
Apr 16, 2024 | 6.720 | 6.895 | 6.650 | 6.710 | 3,530,588 | -0.09(-1.32%) |
Apr 15, 2024 | 7.070 | 7.240 | 6.750 | 6.800 | 5,732,793 | -0.26(-3.68%) |
Apr 12, 2024 | 7.270 | 7.430 | 7.005 | 7.060 | 4,451,940 | -0.31(-4.21%) |
Apr 11, 2024 | 7.170 | 7.410 | 6.990 | 7.370 | 5,574,100 | +0.24(+3.37%) |
Apr 10, 2024 | 6.910 | 7.145 | 6.850 | 7.130 | 5,376,704 | -0.04(-0.56%) |
Apr 09, 2024 | 7.390 | 7.590 | 7.115 | 7.170 | 4,417,288 | -0.15(-2.05%) |
Apr 08, 2024 | 7.550 | 7.550 | 7.150 | 7.320 | 5,214,801 | -0.18(-2.40%) |
Apr 05, 2024 | 7.300 | 7.870 | 7.140 | 7.500 | 7,837,596 | +0.34(+4.75%) |
Apr 04, 2024 | 7.400 | 7.570 | 7.130 | 7.160 | 6,446,775 | -0.19(-2.59%) |
Apr 03, 2024 | 7.230 | 7.500 | 7.125 | 7.350 | 5,987,398 | +0.01(+0.14%) |
Apr 02, 2024 | 7.310 | 7.440 | 7.095 | 7.340 | 7,027,581 | -0.07(-0.94%) |
Apr 01, 2024 | 7.310 | 7.450 | 7.110 | 7.410 | 5,419,224 | +0.11(+1.51%) |
Mar 28, 2024 | 7.410 | 7.335 | 7.245 | 7.300 | 6,719,063 | -0.11(-1.48%) |
Mar 27, 2024 | 7.530 | 7.650 | 7.305 | 7.410 | 4,524,306 | -0.01(-0.13%) |
Mar 26, 2024 | 7.840 | 7.850 | 7.400 | 7.420 | 3,558,174 | -0.28(-3.64%) |
Mar 25, 2024 | 7.690 | 7.845 | 7.644 | 7.700 | 2,829,942 | +0.00(+0.00%) |
Mar 22, 2024 | 7.770 | 7.890 | 7.630 | 7.700 | 4,276,467 | -0.13(-1.66%) |
Mar 21, 2024 | 7.860 | 8.020 | 7.730 | 7.830 | 5,584,357 | +0.03(+0.38%) |
Mar 20, 2024 | 7.920 | 7.940 | 7.550 | 7.800 | 6,777,511 | -0.22(-2.74%) |
Mar 19, 2024 | 7.780 | 8.250 | 7.715 | 8.020 | 6,162,732 | +0.18(+2.30%) |
Mar 18, 2024 | 8.110 | 8.180 | 7.730 | 7.840 | 6,134,699 | -0.26(-3.21%) |
Mar 15, 2024 | 8.020 | 8.230 | 7.970 | 8.100 | 11,257,422 | +0.07(+0.87%) |
Mar 14, 2024 | 8.540 | 8.615 | 7.960 | 8.030 | 5,777,394 | -0.61(-7.06%) |
Mar 13, 2024 | 8.440 | 8.670 | 8.370 | 8.640 | 4,973,095 | +0.22(+2.61%) |
Mar 12, 2024 | 8.510 | 8.670 | 8.330 | 8.420 | 4,499,248 | -0.07(-0.82%) |
Mar 11, 2024 | 8.660 | 8.820 | 8.390 | 8.490 | 4,842,097 | -0.20(-2.30%) |
Mar 08, 2024 | 9.060 | 9.150 | 8.630 | 8.690 | 4,676,778 | -0.28(-3.12%) |
Mar 07, 2024 | 9.600 | 9.610 | 8.940 | 8.970 | 5,067,640 | -0.56(-5.88%) |
Mar 06, 2024 | 9.780 | 9.790 | 9.280 | 9.530 | 6,238,141 | -0.06(-0.63%) |
Mar 05, 2024 | 8.910 | 9.830 | 8.690 | 9.590 | 8,325,056 | +0.55(+6.08%) |
Mar 04, 2024 | 9.460 | 9.530 | 8.955 | 9.040 | 6,306,774 | -0.30(-3.21%) |
Mar 01, 2024 | 9.390 | 9.720 | 9.310 | 9.340 | 4,854,266 | +0.02(+0.21%) |
Feb 29, 2024 | 9.670 | 9.720 | 9.210 | 9.320 | 4,566,036 | -0.14(-1.48%) |
Feb 28, 2024 | 9.530 | 9.745 | 9.420 | 9.460 | 3,993,439 | -0.21(-2.17%) |
Feb 27, 2024 | 9.350 | 9.760 | 9.270 | 9.670 | 6,897,216 | +0.38(+4.09%) |
Feb 26, 2024 | 8.620 | 9.365 | 8.580 | 9.290 | 6,190,047 | +0.61(+7.03%) |
Feb 23, 2024 | 8.160 | 9.085 | 8.160 | 8.680 | 11,472,827 | -0.14(-1.59%) |
Feb 22, 2024 | 8.720 | 8.885 | 8.490 | 8.820 | 9,515,790 | +0.32(+3.76%) |
Feb 21, 2024 | 8.480 | 8.630 | 8.360 | 8.500 | 4,520,418 | -0.05(-0.58%) |
Feb 20, 2024 | 9.000 | 9.060 | 8.405 | 8.550 | 5,801,388 | -0.49(-5.42%) |
Feb 16, 2024 | 9.120 | 9.230 | 8.970 | 9.040 | 5,071,378 | -0.26(-2.80%) |
Feb 15, 2024 | 9.370 | 9.400 | 9.075 | 9.300 | 3,822,486 | +0.02(+0.22%) |
Feb 14, 2024 | 9.040 | 9.460 | 8.970 | 9.280 | 5,076,773 | +0.42(+4.74%) |
Feb 13, 2024 | 9.330 | 9.400 | 8.760 | 8.860 | 7,806,446 | -0.87(-8.94%) |
Feb 12, 2024 | 9.880 | 10.13 | 9.570 | 9.730 | 6,847,101 | -0.01(-0.10%) |
Feb 09, 2024 | 9.430 | 9.850 | 9.350 | 9.740 | 6,100,900 | +0.47(+5.07%) |
Feb 08, 2024 | 9.020 | 9.530 | 8.970 | 9.270 | 6,311,628 | +0.30(+3.34%) |
Feb 07, 2024 | 9.120 | 9.130 | 8.750 | 8.970 | 3,193,588 | -0.15(-1.64%) |
Feb 06, 2024 | 8.950 | 9.208 | 8.800 | 9.120 | 3,473,348 | +0.16(+1.79%) |
Feb 05, 2024 | 8.830 | 8.995 | 8.600 | 8.960 | 3,796,721 | +0.07(+0.79%) |
Feb 02, 2024 | 9.100 | 9.260 | 8.760 | 8.890 | 4,788,441 | -0.40(-4.31%) |