Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 6.530 | 6.770 | 6.495 | 6.730 | 591,168 | +0.23(+3.54%) |
Apr 17, 2024 | 6.580 | 6.745 | 6.460 | 6.500 | 973,534 | -0.02(-0.31%) |
Apr 16, 2024 | 6.500 | 6.760 | 6.440 | 6.520 | 1,277,381 | -0.03(-0.46%) |
Apr 15, 2024 | 6.820 | 6.820 | 6.460 | 6.550 | 1,267,212 | -0.28(-4.10%) |
Apr 12, 2024 | 6.850 | 6.920 | 6.800 | 6.830 | 530,395 | -0.09(-1.30%) |
Apr 11, 2024 | 7.030 | 7.030 | 6.690 | 6.920 | 963,072 | -0.08(-1.14%) |
Apr 10, 2024 | 6.870 | 7.050 | 6.735 | 7.000 | 1,544,303 | +0.26(+3.86%) |
Apr 09, 2024 | 6.900 | 7.115 | 6.690 | 6.740 | 861,723 | -0.10(-1.46%) |
Apr 08, 2024 | 6.900 | 7.020 | 6.830 | 6.840 | 607,923 | -0.06(-0.87%) |
Apr 05, 2024 | 6.650 | 6.900 | 6.600 | 6.900 | 836,208 | +0.19(+2.83%) |
Apr 04, 2024 | 6.800 | 6.850 | 6.650 | 6.710 | 801,999 | -0.01(-0.15%) |
Apr 03, 2024 | 6.700 | 6.830 | 6.690 | 6.720 | 1,317,000 | -0.08(-1.18%) |
Apr 02, 2024 | 6.950 | 6.960 | 6.690 | 6.800 | 1,095,861 | -0.30(-4.23%) |
Apr 01, 2024 | 7.110 | 7.190 | 6.950 | 7.100 | 854,610 | +0.00(+0.00%) |
Mar 28, 2024 | 7.030 | 7.280 | 7.030 | 7.100 | 1,166,323 | +0.09(+1.28%) |
Mar 27, 2024 | 7.140 | 7.230 | 6.900 | 7.010 | 1,238,611 | -0.05(-0.71%) |
Mar 26, 2024 | 7.130 | 7.490 | 6.970 | 7.060 | 1,394,413 | -0.01(-0.14%) |
Mar 25, 2024 | 7.600 | 7.927 | 7.050 | 7.070 | 2,626,499 | +0.49(+7.45%) |
Mar 22, 2024 | 6.700 | 6.770 | 6.580 | 6.580 | 460,443 | -0.17(-2.52%) |
Mar 21, 2024 | 6.860 | 6.950 | 6.720 | 6.750 | 966,446 | -0.05(-0.74%) |
Mar 20, 2024 | 6.520 | 6.880 | 6.440 | 6.800 | 776,541 | +0.25(+3.82%) |
Mar 19, 2024 | 6.510 | 6.740 | 6.410 | 6.550 | 1,083,908 | -0.02(-0.30%) |
Mar 18, 2024 | 7.000 | 7.100 | 6.540 | 6.570 | 1,282,780 | -0.34(-4.92%) |
Mar 15, 2024 | 6.720 | 7.030 | 6.700 | 6.910 | 1,554,091 | +0.14(+2.07%) |
Mar 14, 2024 | 7.080 | 7.100 | 6.650 | 6.770 | 1,303,631 | -0.37(-5.18%) |
Mar 13, 2024 | 7.160 | 7.390 | 7.130 | 7.140 | 800,295 | -0.08(-1.11%) |
Mar 12, 2024 | 7.340 | 7.450 | 7.190 | 7.220 | 1,526,503 | -0.13(-1.77%) |
Mar 11, 2024 | 7.300 | 7.470 | 7.265 | 7.350 | 1,281,840 | -0.04(-0.54%) |
Mar 08, 2024 | 7.640 | 7.701 | 7.215 | 7.390 | 1,789,118 | -0.15(-1.99%) |
Mar 07, 2024 | 7.650 | 7.865 | 7.495 | 7.540 | 1,244,120 | -0.03(-0.40%) |
Mar 06, 2024 | 7.620 | 7.730 | 7.395 | 7.570 | 1,102,330 | -0.04(-0.53%) |
Mar 05, 2024 | 8.030 | 8.140 | 7.465 | 7.610 | 1,635,692 | -0.47(-5.82%) |
Mar 04, 2024 | 8.250 | 8.290 | 7.750 | 8.080 | 3,300,596 | -0.27(-3.23%) |
Mar 01, 2024 | 8.320 | 8.520 | 8.020 | 8.350 | 4,128,566 | +0.56(+7.19%) |
Feb 29, 2024 | 7.270 | 7.990 | 7.070 | 7.790 | 8,632,072 | +1.32(+20.40%) |
Feb 28, 2024 | 6.520 | 6.960 | 6.380 | 6.470 | 4,128,064 | -0.12(-1.82%) |
Feb 27, 2024 | 6.610 | 6.680 | 6.490 | 6.590 | 973,242 | +0.05(+0.76%) |
Feb 26, 2024 | 6.490 | 6.690 | 6.410 | 6.540 | 1,393,989 | +0.16(+2.51%) |
Feb 23, 2024 | 6.450 | 6.570 | 6.300 | 6.380 | 1,410,218 | -0.16(-2.45%) |
Feb 22, 2024 | 6.610 | 6.638 | 6.440 | 6.540 | 1,487,997 | +0.00(+0.00%) |
Feb 21, 2024 | 6.360 | 6.580 | 6.265 | 6.540 | 1,543,047 | +0.11(+1.71%) |
Feb 20, 2024 | 6.300 | 6.490 | 6.250 | 6.430 | 762,648 | -0.02(-0.31%) |
Feb 16, 2024 | 6.600 | 6.635 | 6.440 | 6.450 | 538,059 | -0.28(-4.16%) |
Feb 15, 2024 | 6.680 | 6.760 | 6.560 | 6.730 | 843,796 | +0.11(+1.66%) |
Feb 14, 2024 | 6.520 | 6.630 | 6.330 | 6.620 | 1,006,466 | +0.23(+3.60%) |
Feb 13, 2024 | 6.300 | 6.500 | 6.147 | 6.390 | 782,509 | -0.24(-3.62%) |
Feb 12, 2024 | 6.500 | 6.879 | 6.480 | 6.630 | 1,476,520 | +0.12(+1.84%) |
Feb 09, 2024 | 6.550 | 6.600 | 6.455 | 6.510 | 626,078 | -0.02(-0.31%) |
Feb 08, 2024 | 6.180 | 6.550 | 6.081 | 6.530 | 1,141,396 | +0.31(+4.98%) |
Feb 07, 2024 | 6.070 | 6.320 | 5.980 | 6.220 | 1,099,768 | +0.15(+2.47%) |
Feb 06, 2024 | 5.980 | 6.090 | 5.910 | 6.070 | 606,044 | +0.06(+1.00%) |
Feb 05, 2024 | 6.170 | 6.170 | 5.910 | 6.010 | 743,003 | -0.19(-3.06%) |
Feb 02, 2024 | 6.040 | 6.260 | 5.930 | 6.200 | 1,201,220 | +0.07(+1.14%) |