Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.040 | 5.110 | 4.990 | 5.020 | 869,112 | -0.08(-1.57%) |
Apr 25, 2024 | 5.110 | 5.110 | 4.870 | 5.100 | 649,314 | -0.13(-2.49%) |
Apr 24, 2024 | 5.190 | 5.390 | 5.000 | 5.230 | 1,550,504 | -2.42(-31.63%) |
Apr 23, 2024 | 7.580 | 7.770 | 7.570 | 7.650 | 33,841 | +0.29(+3.94%) |
Apr 22, 2024 | 7.360 | 7.500 | 7.280 | 7.360 | 33,580 | +0.29(+4.10%) |
Apr 19, 2024 | 7.000 | 7.100 | 7.000 | 7.070 | 19,225 | -0.08(-1.12%) |
Apr 18, 2024 | 7.040 | 7.190 | 6.980 | 7.150 | 27,408 | -0.09(-1.24%) |
Apr 17, 2024 | 7.090 | 7.240 | 7.020 | 7.240 | 55,679 | +0.23(+3.28%) |
Apr 16, 2024 | 7.130 | 7.130 | 7.000 | 7.010 | 26,917 | -0.24(-3.31%) |
Apr 15, 2024 | 7.440 | 7.490 | 7.230 | 7.250 | 36,469 | -0.04(-0.55%) |
Apr 12, 2024 | 7.460 | 7.460 | 7.280 | 7.290 | 23,532 | +0.14(+1.96%) |
Apr 11, 2024 | 7.330 | 7.330 | 7.130 | 7.150 | 32,075 | -0.07(-0.97%) |
Apr 10, 2024 | 7.410 | 7.430 | 7.030 | 7.220 | 47,695 | -0.61(-7.79%) |
Apr 09, 2024 | 7.890 | 7.920 | 7.811 | 7.830 | 62,184 | -0.04(-0.51%) |
Apr 08, 2024 | 7.850 | 7.980 | 7.670 | 7.870 | 66,038 | +0.31(+4.10%) |
Apr 05, 2024 | 7.440 | 7.620 | 7.400 | 7.560 | 36,380 | +0.05(+0.66%) |
Apr 04, 2024 | 7.640 | 7.690 | 7.510 | 7.510 | 11,670 | -0.14(-1.83%) |
Apr 03, 2024 | 7.560 | 7.650 | 7.530 | 7.650 | 28,807 | +0.02(+0.26%) |
Apr 02, 2024 | 7.640 | 7.640 | 7.520 | 7.630 | 29,259 | -0.07(-0.91%) |
Apr 01, 2024 | 7.750 | 7.750 | 7.570 | 7.700 | 34,132 | -0.13(-1.66%) |
Mar 28, 2024 | 7.820 | 7.960 | 7.770 | 7.830 | 23,044 | +0.02(+0.26%) |
Mar 27, 2024 | 7.670 | 7.825 | 7.670 | 7.810 | 32,289 | +0.36(+4.83%) |
Mar 26, 2024 | 7.450 | 7.490 | 7.450 | 7.450 | 37,138 | +0.13(+1.78%) |
Mar 25, 2024 | 7.350 | 7.365 | 7.300 | 7.320 | 68,139 | -0.11(-1.48%) |
Mar 22, 2024 | 7.300 | 7.510 | 7.282 | 7.430 | 123,146 | +0.18(+2.48%) |
Mar 21, 2024 | 7.350 | 7.380 | 7.250 | 7.250 | 30,849 | -0.26(-3.46%) |
Mar 20, 2024 | 7.380 | 7.530 | 7.350 | 7.510 | 41,533 | +0.18(+2.46%) |
Mar 19, 2024 | 7.220 | 7.360 | 7.190 | 7.330 | 14,660 | +0.20(+2.81%) |
Mar 18, 2024 | 7.200 | 7.207 | 7.062 | 7.130 | 52,808 | +0.24(+3.48%) |
Mar 15, 2024 | 6.970 | 6.990 | 6.834 | 6.890 | 47,814 | -0.18(-2.55%) |
Mar 14, 2024 | 7.280 | 7.300 | 7.050 | 7.070 | 79,008 | +0.00(+0.00%) |
Mar 13, 2024 | 7.130 | 7.160 | 7.060 | 7.070 | 30,830 | -0.25(-3.42%) |
Mar 12, 2024 | 7.180 | 7.320 | 7.120 | 7.320 | 63,754 | +0.18(+2.52%) |
Mar 11, 2024 | 7.010 | 7.150 | 7.010 | 7.140 | 31,260 | +0.04(+0.56%) |
Mar 08, 2024 | 7.100 | 7.150 | 7.040 | 7.100 | 59,854 | -0.05(-0.70%) |
Mar 07, 2024 | 7.110 | 7.168 | 7.065 | 7.150 | 19,625 | +0.08(+1.13%) |
Mar 06, 2024 | 7.020 | 7.120 | 6.980 | 7.070 | 46,726 | +0.16(+2.32%) |
Mar 05, 2024 | 7.100 | 7.130 | 6.890 | 6.910 | 115,009 | -0.29(-4.03%) |
Mar 04, 2024 | 7.330 | 7.330 | 7.200 | 7.200 | 75,350 | -0.33(-4.38%) |
Mar 01, 2024 | 7.400 | 7.550 | 7.350 | 7.530 | 183,931 | +0.13(+1.76%) |
Feb 29, 2024 | 7.500 | 7.500 | 7.290 | 7.400 | 91,110 | -0.09(-1.20%) |
Feb 28, 2024 | 7.530 | 7.550 | 7.480 | 7.490 | 29,963 | -0.16(-2.09%) |
Feb 27, 2024 | 7.680 | 7.740 | 7.570 | 7.650 | 80,797 | +0.02(+0.26%) |
Feb 26, 2024 | 7.540 | 7.630 | 7.490 | 7.630 | 35,001 | +0.07(+0.93%) |
Feb 23, 2024 | 7.570 | 7.620 | 7.330 | 7.560 | 42,224 | +0.12(+1.61%) |
Feb 22, 2024 | 7.410 | 7.510 | 7.400 | 7.440 | 77,273 | +0.10(+1.36%) |
Feb 21, 2024 | 7.290 | 7.380 | 7.260 | 7.340 | 20,971 | -0.04(-0.54%) |
Feb 20, 2024 | 7.430 | 7.460 | 7.330 | 7.380 | 16,617 | +0.02(+0.27%) |
Feb 16, 2024 | 7.390 | 7.390 | 7.290 | 7.360 | 44,659 | -0.01(-0.14%) |
Feb 15, 2024 | 7.280 | 7.400 | 7.280 | 7.370 | 14,426 | +0.11(+1.52%) |
Feb 14, 2024 | 7.230 | 7.290 | 7.210 | 7.260 | 27,203 | +0.02(+0.28%) |
Feb 13, 2024 | 7.370 | 7.370 | 7.210 | 7.240 | 38,788 | -0.47(-6.10%) |
Feb 12, 2024 | 7.620 | 7.735 | 7.610 | 7.710 | 48,681 | +0.17(+2.25%) |
Feb 09, 2024 | 7.500 | 7.560 | 7.470 | 7.540 | 35,186 | -0.14(-1.82%) |
Feb 08, 2024 | 7.590 | 7.720 | 7.550 | 7.680 | 37,069 | -0.15(-1.92%) |
Feb 07, 2024 | 7.890 | 7.970 | 7.780 | 7.830 | 63,359 | +0.18(+2.35%) |
Feb 06, 2024 | 7.400 | 7.660 | 7.400 | 7.650 | 64,894 | +0.43(+5.96%) |
Feb 05, 2024 | 7.160 | 7.250 | 7.110 | 7.220 | 67,367 | +0.00(+0.00%) |
Feb 02, 2024 | 7.330 | 7.340 | 7.140 | 7.220 | 177,493 | -0.29(-3.93%) |