Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.220 | 7.630 | 7.220 | 7.420 | 336,102 | +0.08(+1.09%) |
Apr 25, 2024 | 7.690 | 7.745 | 6.170 | 7.340 | 1,125,547 | -0.62(-7.79%) |
Apr 24, 2024 | 7.700 | 8.250 | 7.700 | 7.960 | 391,217 | +0.34(+4.46%) |
Apr 23, 2024 | 7.510 | 7.690 | 7.300 | 7.620 | 250,579 | +0.11(+1.46%) |
Apr 22, 2024 | 7.830 | 7.860 | 7.470 | 7.510 | 290,832 | -0.39(-4.94%) |
Apr 19, 2024 | 7.850 | 7.963 | 7.759 | 7.900 | 188,392 | +0.03(+0.38%) |
Apr 18, 2024 | 8.010 | 8.050 | 7.790 | 7.870 | 194,169 | -0.15(-1.87%) |
Apr 17, 2024 | 7.960 | 8.070 | 7.860 | 8.020 | 201,342 | +0.06(+0.75%) |
Apr 16, 2024 | 7.870 | 8.060 | 7.750 | 7.960 | 164,422 | +0.08(+1.02%) |
Apr 15, 2024 | 8.150 | 8.170 | 7.800 | 7.880 | 349,501 | -0.17(-2.11%) |
Apr 12, 2024 | 8.590 | 8.660 | 8.020 | 8.050 | 362,745 | -0.66(-7.58%) |
Apr 11, 2024 | 8.440 | 8.900 | 8.390 | 8.710 | 249,858 | +0.29(+3.44%) |
Apr 10, 2024 | 8.500 | 8.800 | 8.300 | 8.420 | 295,283 | -0.30(-3.44%) |
Apr 09, 2024 | 8.590 | 9.030 | 8.590 | 8.720 | 303,160 | +0.15(+1.75%) |
Apr 08, 2024 | 8.710 | 8.730 | 8.360 | 8.570 | 421,490 | -0.03(-0.35%) |
Apr 05, 2024 | 8.570 | 9.050 | 8.550 | 8.600 | 346,213 | +0.04(+0.47%) |
Apr 04, 2024 | 9.340 | 9.530 | 8.401 | 8.560 | 557,854 | -0.67(-7.26%) |
Apr 03, 2024 | 9.130 | 9.410 | 8.840 | 9.230 | 486,592 | +0.09(+0.98%) |
Apr 02, 2024 | 8.730 | 9.300 | 8.674 | 9.140 | 605,398 | +0.39(+4.46%) |
Apr 01, 2024 | 8.260 | 8.829 | 8.260 | 8.750 | 870,652 | +0.55(+6.71%) |
Mar 28, 2024 | 8.310 | 8.190 | 8.190 | 8.200 | 973,506 | -0.10(-1.20%) |
Mar 27, 2024 | 8.640 | 8.700 | 8.175 | 8.300 | 537,858 | -0.22(-2.58%) |
Mar 26, 2024 | 9.350 | 9.370 | 8.080 | 8.520 | 892,711 | -0.87(-9.27%) |
Mar 25, 2024 | 9.150 | 9.840 | 9.150 | 9.390 | 924,808 | +0.15(+1.62%) |
Mar 22, 2024 | 9.010 | 9.610 | 8.800 | 9.240 | 848,189 | +0.44(+5.00%) |
Mar 21, 2024 | 8.400 | 8.990 | 8.320 | 8.800 | 479,792 | +0.44(+5.26%) |
Mar 20, 2024 | 8.250 | 8.600 | 8.230 | 8.360 | 187,295 | -0.02(-0.24%) |
Mar 19, 2024 | 8.130 | 8.380 | 8.000 | 8.380 | 212,763 | +0.22(+2.70%) |
Mar 18, 2024 | 8.150 | 8.480 | 8.040 | 8.160 | 358,211 | +0.10(+1.24%) |
Mar 15, 2024 | 8.380 | 8.500 | 7.940 | 8.060 | 322,585 | -0.42(-4.95%) |
Mar 14, 2024 | 8.740 | 8.758 | 8.290 | 8.480 | 298,617 | -0.01(-0.12%) |
Mar 13, 2024 | 8.500 | 8.550 | 8.340 | 8.490 | 214,152 | +0.03(+0.35%) |
Mar 12, 2024 | 8.990 | 9.010 | 8.290 | 8.460 | 473,963 | -0.53(-5.90%) |
Mar 11, 2024 | 8.760 | 9.170 | 8.430 | 8.990 | 774,464 | +0.52(+6.14%) |
Mar 08, 2024 | 7.600 | 8.490 | 7.540 | 8.470 | 904,144 | +1.01(+13.54%) |
Mar 07, 2024 | 7.400 | 7.460 | 6.961 | 7.460 | 233,649 | +0.22(+3.04%) |
Mar 06, 2024 | 7.000 | 7.450 | 7.000 | 7.240 | 279,967 | +0.28(+4.02%) |
Mar 05, 2024 | 6.970 | 7.170 | 6.835 | 6.960 | 296,928 | +0.13(+1.90%) |
Mar 04, 2024 | 6.780 | 7.282 | 6.750 | 6.830 | 346,368 | +0.16(+2.40%) |
Mar 01, 2024 | 6.000 | 6.760 | 5.900 | 6.670 | 398,908 | +0.68(+11.35%) |
Feb 29, 2024 | 7.170 | 7.170 | 5.810 | 5.990 | 343,878 | -0.93(-13.44%) |
Feb 28, 2024 | 6.730 | 7.150 | 6.730 | 6.920 | 274,220 | +0.12(+1.76%) |
Feb 27, 2024 | 6.930 | 7.100 | 6.730 | 6.800 | 151,059 | -0.02(-0.29%) |
Feb 26, 2024 | 6.530 | 6.830 | 6.530 | 6.820 | 194,557 | +0.26(+3.96%) |
Feb 23, 2024 | 6.470 | 6.710 | 6.400 | 6.560 | 116,920 | +0.10(+1.55%) |
Feb 22, 2024 | 6.440 | 6.480 | 6.100 | 6.460 | 197,441 | +0.06(+0.94%) |
Feb 21, 2024 | 6.260 | 6.430 | 6.100 | 6.400 | 120,236 | +0.20(+3.23%) |
Feb 20, 2024 | 6.100 | 6.300 | 6.091 | 6.200 | 70,699 | -0.03(-0.48%) |
Feb 16, 2024 | 6.210 | 6.295 | 6.130 | 6.230 | 107,088 | +0.00(+0.00%) |
Feb 15, 2024 | 6.160 | 6.260 | 6.070 | 6.230 | 90,782 | +0.09(+1.47%) |
Feb 14, 2024 | 6.070 | 6.160 | 5.965 | 6.140 | 93,731 | +0.11(+1.82%) |
Feb 13, 2024 | 5.950 | 6.180 | 5.890 | 6.030 | 97,301 | -0.15(-2.43%) |
Feb 12, 2024 | 6.130 | 6.280 | 5.960 | 6.180 | 168,293 | +0.09(+1.48%) |
Feb 09, 2024 | 5.900 | 6.090 | 5.860 | 6.090 | 116,173 | +0.23(+3.92%) |
Feb 08, 2024 | 5.570 | 5.880 | 5.570 | 5.860 | 60,971 | +0.23(+4.09%) |
Feb 07, 2024 | 5.650 | 5.742 | 5.515 | 5.630 | 57,538 | -0.02(-0.35%) |
Feb 06, 2024 | 5.600 | 5.760 | 5.560 | 5.650 | 80,169 | -0.05(-0.88%) |
Feb 05, 2024 | 5.720 | 5.850 | 5.405 | 5.700 | 154,811 | -0.20(-3.39%) |
Feb 02, 2024 | 5.760 | 5.990 | 5.760 | 5.900 | 63,714 | +0.01(+0.17%) |