Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 7.070 | 7.140 | 6.980 | 7.120 | 834,967 | +0.07(+0.99%) |
Apr 23, 2024 | 6.930 | 7.120 | 6.915 | 7.050 | 737,072 | +0.10(+1.44%) |
Apr 22, 2024 | 6.910 | 7.000 | 6.840 | 6.950 | 742,745 | +0.07(+1.02%) |
Apr 19, 2024 | 6.840 | 6.910 | 6.780 | 6.880 | 538,055 | +0.00(+0.00%) |
Apr 18, 2024 | 6.900 | 7.020 | 6.810 | 6.880 | 564,646 | -0.02(-0.29%) |
Apr 17, 2024 | 6.890 | 6.950 | 6.840 | 6.900 | 797,216 | +0.02(+0.29%) |
Apr 16, 2024 | 6.800 | 6.925 | 6.780 | 6.880 | 881,410 | +0.05(+0.73%) |
Apr 15, 2024 | 6.810 | 6.900 | 6.740 | 6.830 | 1,142,031 | +0.05(+0.74%) |
Apr 12, 2024 | 7.050 | 7.060 | 6.745 | 6.780 | 858,294 | -0.30(-4.24%) |
Apr 11, 2024 | 7.060 | 7.130 | 6.945 | 7.080 | 941,053 | +0.08(+1.14%) |
Apr 10, 2024 | 6.970 | 7.010 | 6.840 | 7.000 | 919,342 | -0.13(-1.82%) |
Apr 09, 2024 | 6.980 | 7.180 | 6.940 | 7.130 | 1,156,765 | +0.15(+2.15%) |
Apr 08, 2024 | 6.940 | 7.020 | 6.830 | 6.980 | 1,510,277 | +0.09(+1.31%) |
Apr 05, 2024 | 6.860 | 6.915 | 6.805 | 6.890 | 710,652 | +0.00(+0.00%) |
Apr 04, 2024 | 7.250 | 7.305 | 6.890 | 6.890 | 1,129,186 | -0.28(-3.91%) |
Apr 03, 2024 | 6.970 | 7.210 | 6.965 | 7.170 | 2,329,553 | +0.21(+3.02%) |
Apr 02, 2024 | 7.030 | 7.120 | 6.915 | 6.960 | 1,340,640 | -0.21(-2.93%) |
Apr 01, 2024 | 7.060 | 7.195 | 6.985 | 7.170 | 828,761 | +0.12(+1.70%) |
Mar 28, 2024 | 6.980 | 7.025 | 7.025 | 7.050 | 486,168 | +0.06(+0.86%) |
Mar 27, 2024 | 6.980 | 7.040 | 6.820 | 6.990 | 750,785 | +0.05(+0.72%) |
Mar 26, 2024 | 6.820 | 7.000 | 6.660 | 6.940 | 2,144,885 | +0.15(+2.21%) |
Mar 25, 2024 | 6.940 | 6.980 | 6.710 | 6.790 | 840,501 | -0.12(-1.74%) |
Mar 22, 2024 | 7.000 | 7.135 | 6.890 | 6.910 | 1,214,175 | -0.08(-1.14%) |
Mar 21, 2024 | 7.040 | 7.130 | 6.970 | 6.990 | 875,652 | -0.01(-0.14%) |
Mar 20, 2024 | 7.010 | 7.044 | 6.921 | 7.000 | 824,825 | -0.04(-0.56%) |
Mar 19, 2024 | 6.911 | 7.049 | 6.847 | 7.039 | 947,322 | +0.09(+1.28%) |
Mar 18, 2024 | 7.079 | 7.079 | 6.911 | 6.951 | 823,336 | -0.10(-1.40%) |
Mar 15, 2024 | 6.970 | 7.182 | 6.951 | 7.049 | 4,542,881 | +0.08(+1.13%) |
Mar 14, 2024 | 7.138 | 7.138 | 6.901 | 6.970 | 738,934 | -0.17(-2.35%) |
Mar 13, 2024 | 7.020 | 7.217 | 7.010 | 7.138 | 822,982 | +0.13(+1.83%) |
Mar 12, 2024 | 7.168 | 7.168 | 6.877 | 7.010 | 1,103,484 | -0.16(-2.20%) |
Mar 11, 2024 | 7.020 | 7.207 | 7.020 | 7.168 | 781,341 | +0.11(+1.54%) |
Mar 08, 2024 | 7.020 | 7.168 | 6.911 | 7.059 | 784,592 | +0.08(+1.13%) |
Mar 07, 2024 | 6.763 | 7.069 | 6.714 | 6.980 | 998,688 | +0.30(+4.42%) |
Mar 06, 2024 | 6.823 | 6.847 | 6.551 | 6.685 | 939,488 | -0.06(-0.88%) |
Mar 05, 2024 | 6.477 | 6.803 | 6.162 | 6.744 | 1,896,178 | +0.19(+2.86%) |
Mar 04, 2024 | 7.375 | 7.394 | 6.182 | 6.556 | 2,847,797 | -0.90(-12.04%) |
Mar 01, 2024 | 7.296 | 7.582 | 7.207 | 7.454 | 1,099,873 | +0.15(+2.02%) |
Feb 29, 2024 | 7.325 | 7.444 | 7.217 | 7.306 | 1,028,735 | +0.09(+1.23%) |
Feb 28, 2024 | 7.345 | 7.454 | 7.187 | 7.217 | 1,006,444 | -0.18(-2.47%) |
Feb 27, 2024 | 6.803 | 7.542 | 6.685 | 7.399 | 1,680,389 | +0.55(+7.99%) |
Feb 26, 2024 | 6.655 | 6.951 | 6.339 | 6.852 | 1,835,840 | -0.25(-3.47%) |
Feb 23, 2024 | 7.059 | 7.148 | 6.975 | 7.099 | 1,223,612 | -0.05(-0.69%) |
Feb 22, 2024 | 7.217 | 7.227 | 7.074 | 7.148 | 737,493 | -0.03(-0.41%) |
Feb 21, 2024 | 7.365 | 7.380 | 7.148 | 7.177 | 616,007 | -0.26(-3.45%) |
Feb 20, 2024 | 7.513 | 7.513 | 7.286 | 7.434 | 1,191,782 | -0.12(-1.57%) |
Feb 16, 2024 | 7.651 | 7.700 | 7.527 | 7.552 | 1,150,806 | -0.10(-1.29%) |
Feb 15, 2024 | 7.592 | 7.690 | 7.582 | 7.651 | 997,140 | +0.10(+1.31%) |
Feb 14, 2024 | 7.365 | 7.616 | 7.355 | 7.552 | 1,069,061 | +0.30(+4.08%) |
Feb 13, 2024 | 7.237 | 7.237 | 7.089 | 7.256 | 750,203 | -0.19(-2.52%) |
Feb 12, 2024 | 7.237 | 7.577 | 7.237 | 7.444 | 577,594 | +0.20(+2.72%) |
Feb 09, 2024 | 7.187 | 7.276 | 7.059 | 7.246 | 575,724 | +0.05(+0.68%) |
Feb 08, 2024 | 7.099 | 7.207 | 7.025 | 7.197 | 610,584 | +0.04(+0.55%) |
Feb 07, 2024 | 7.207 | 7.258 | 7.069 | 7.158 | 427,259 | -0.03(-0.41%) |
Feb 06, 2024 | 6.970 | 7.197 | 6.911 | 7.187 | 767,591 | +0.22(+3.11%) |
Feb 05, 2024 | 7.010 | 7.025 | 6.911 | 6.970 | 990,089 | -0.10(-1.39%) |
Feb 02, 2024 | 7.128 | 7.128 | 6.921 | 7.069 | 552,338 | -0.10(-1.38%) |