Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.200 | 7.219 | 7.100 | 7.200 | 172,281 | -0.01(-0.14%) |
Apr 29, 2024 | 7.030 | 7.210 | 7.020 | 7.210 | 137,721 | +0.21(+3.00%) |
Apr 26, 2024 | 6.940 | 7.050 | 6.940 | 7.000 | 158,651 | +0.08(+1.16%) |
Apr 25, 2024 | 6.800 | 6.960 | 6.620 | 6.920 | 193,687 | +0.06(+0.87%) |
Apr 24, 2024 | 6.860 | 6.889 | 6.795 | 6.860 | 143,967 | -0.01(-0.15%) |
Apr 23, 2024 | 6.910 | 7.000 | 6.850 | 6.870 | 134,112 | -0.01(-0.15%) |
Apr 22, 2024 | 6.870 | 6.960 | 6.800 | 6.880 | 143,115 | +0.03(+0.44%) |
Apr 19, 2024 | 6.750 | 6.930 | 6.750 | 6.850 | 201,266 | +0.09(+1.33%) |
Apr 18, 2024 | 6.600 | 6.820 | 6.552 | 6.760 | 296,121 | +0.17(+2.58%) |
Apr 17, 2024 | 6.590 | 6.710 | 6.570 | 6.590 | 282,283 | +0.07(+1.07%) |
Apr 16, 2024 | 6.630 | 6.630 | 6.520 | 6.520 | 179,999 | -0.14(-2.10%) |
Apr 15, 2024 | 6.700 | 6.770 | 6.610 | 6.660 | 121,315 | -0.04(-0.60%) |
Apr 12, 2024 | 6.720 | 6.810 | 6.640 | 6.700 | 133,312 | -0.05(-0.74%) |
Apr 11, 2024 | 6.670 | 6.819 | 6.670 | 6.750 | 144,801 | +0.11(+1.66%) |
Apr 10, 2024 | 6.660 | 6.715 | 6.580 | 6.640 | 216,997 | -0.06(-0.90%) |
Apr 09, 2024 | 6.840 | 6.840 | 6.685 | 6.700 | 175,029 | -0.14(-2.05%) |
Apr 08, 2024 | 6.950 | 6.965 | 6.830 | 6.840 | 137,379 | -0.09(-1.30%) |
Apr 05, 2024 | 6.910 | 7.040 | 6.910 | 6.930 | 176,300 | +0.00(+0.00%) |
Apr 04, 2024 | 6.920 | 6.990 | 6.900 | 6.930 | 281,498 | +0.06(+0.87%) |
Apr 03, 2024 | 6.690 | 6.950 | 6.690 | 6.870 | 215,848 | +0.19(+2.84%) |
Apr 02, 2024 | 6.800 | 6.810 | 6.650 | 6.680 | 382,186 | -0.15(-2.20%) |
Apr 01, 2024 | 6.950 | 7.020 | 6.820 | 6.830 | 287,199 | -0.14(-2.01%) |
Mar 28, 2024 | 6.860 | 6.970 | 6.820 | 6.970 | 985,593 | +0.13(+1.90%) |
Mar 27, 2024 | 6.750 | 6.840 | 6.730 | 6.840 | 261,023 | +0.11(+1.63%) |
Mar 26, 2024 | 6.870 | 6.890 | 6.720 | 6.730 | 324,118 | -0.09(-1.32%) |
Mar 25, 2024 | 6.840 | 6.950 | 6.720 | 6.820 | 311,196 | -0.04(-0.58%) |
Mar 22, 2024 | 7.000 | 7.020 | 6.775 | 6.860 | 493,623 | -0.19(-2.70%) |
Mar 21, 2024 | 6.880 | 7.080 | 6.870 | 7.050 | 314,578 | +0.12(+1.73%) |
Mar 20, 2024 | 6.880 | 6.975 | 6.735 | 6.930 | 356,820 | -0.04(-0.57%) |
Mar 19, 2024 | 6.730 | 6.990 | 6.650 | 6.970 | 391,039 | +0.22(+3.26%) |
Mar 18, 2024 | 6.780 | 6.950 | 6.685 | 6.750 | 480,381 | -0.09(-1.32%) |
Mar 15, 2024 | 6.690 | 6.855 | 6.260 | 6.840 | 817,368 | -0.16(-2.29%) |
Mar 14, 2024 | 7.150 | 7.210 | 6.340 | 7.000 | 1,841,812 | -1.29(-15.56%) |
Mar 13, 2024 | 8.310 | 8.370 | 8.180 | 8.290 | 237,110 | -0.07(-0.84%) |
Mar 12, 2024 | 8.300 | 8.380 | 8.180 | 8.360 | 154,587 | +0.09(+1.09%) |
Mar 11, 2024 | 8.320 | 8.320 | 8.185 | 8.270 | 137,784 | -0.08(-0.96%) |
Mar 08, 2024 | 8.300 | 8.535 | 8.270 | 8.350 | 165,080 | +0.09(+1.09%) |
Mar 07, 2024 | 8.230 | 8.290 | 8.139 | 8.260 | 167,992 | +0.05(+0.61%) |
Mar 06, 2024 | 8.290 | 8.290 | 8.100 | 8.210 | 131,378 | +0.01(+0.12%) |
Mar 05, 2024 | 8.220 | 8.330 | 8.180 | 8.200 | 138,429 | -0.08(-0.97%) |
Mar 04, 2024 | 8.580 | 8.580 | 8.280 | 8.280 | 166,438 | -0.21(-2.47%) |
Mar 01, 2024 | 8.350 | 8.560 | 8.350 | 8.490 | 210,086 | +0.11(+1.31%) |
Feb 29, 2024 | 8.340 | 8.440 | 8.250 | 8.380 | 189,865 | +0.16(+1.95%) |
Feb 28, 2024 | 8.260 | 8.311 | 8.151 | 8.220 | 233,745 | -0.07(-0.83%) |
Feb 27, 2024 | 8.457 | 8.526 | 8.280 | 8.289 | 134,465 | -0.14(-1.64%) |
Feb 26, 2024 | 8.467 | 8.482 | 8.299 | 8.427 | 133,512 | -0.06(-0.70%) |
Feb 23, 2024 | 8.398 | 8.497 | 8.309 | 8.487 | 143,575 | +0.08(+0.94%) |
Feb 22, 2024 | 8.309 | 8.427 | 8.240 | 8.408 | 238,344 | +0.11(+1.31%) |
Feb 21, 2024 | 8.190 | 8.378 | 8.106 | 8.299 | 203,603 | +0.15(+1.82%) |
Feb 20, 2024 | 8.240 | 8.339 | 8.101 | 8.151 | 181,507 | -0.09(-1.08%) |
Feb 16, 2024 | 8.437 | 8.437 | 8.240 | 8.240 | 164,734 | -0.17(-2.00%) |
Feb 15, 2024 | 8.240 | 8.452 | 8.200 | 8.408 | 222,351 | +0.17(+2.04%) |
Feb 14, 2024 | 8.151 | 8.269 | 8.082 | 8.240 | 209,499 | +0.18(+2.21%) |
Feb 13, 2024 | 8.358 | 8.368 | 8.052 | 8.062 | 290,232 | -0.42(-5.01%) |
Feb 12, 2024 | 8.427 | 8.566 | 8.372 | 8.487 | 222,383 | +0.05(+0.59%) |
Feb 09, 2024 | 8.319 | 8.487 | 8.314 | 8.437 | 236,440 | +0.04(+0.47%) |
Feb 08, 2024 | 8.329 | 8.437 | 8.260 | 8.398 | 279,333 | +0.04(+0.47%) |
Feb 07, 2024 | 8.418 | 8.447 | 8.250 | 8.358 | 274,966 | -0.06(-0.70%) |
Feb 06, 2024 | 8.279 | 8.457 | 8.225 | 8.418 | 430,110 | +0.08(+0.95%) |
Feb 05, 2024 | 8.724 | 8.823 | 8.101 | 8.339 | 606,124 | -0.75(-8.26%) |
Feb 02, 2024 | 9.228 | 9.228 | 8.971 | 9.089 | 239,184 | -0.10(-1.08%) |