Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.130 | 6.430 | 6.110 | 6.430 | 10,287 | +0.29(+4.72%) |
Apr 29, 2024 | 6.080 | 6.205 | 5.550 | 6.140 | 147,492 | +0.06(+0.99%) |
Apr 26, 2024 | 6.120 | 6.220 | 5.710 | 6.080 | 178,467 | -0.04(-0.65%) |
Apr 25, 2024 | 6.180 | 6.480 | 5.923 | 6.120 | 64,770 | -0.13(-2.08%) |
Apr 24, 2024 | 6.470 | 6.565 | 6.250 | 6.250 | 41,308 | -0.15(-2.34%) |
Apr 23, 2024 | 6.460 | 7.250 | 6.400 | 6.400 | 130,486 | +0.00(+0.00%) |
Apr 22, 2024 | 6.320 | 7.000 | 6.250 | 6.400 | 122,377 | +0.08(+1.27%) |
Apr 19, 2024 | 6.780 | 7.005 | 6.180 | 6.320 | 102,399 | -0.40(-5.95%) |
Apr 18, 2024 | 7.040 | 7.300 | 6.650 | 6.720 | 36,276 | -0.35(-4.95%) |
Apr 17, 2024 | 7.460 | 7.590 | 7.060 | 7.070 | 26,754 | -0.36(-4.85%) |
Apr 16, 2024 | 7.320 | 7.600 | 7.027 | 7.430 | 17,100 | +0.13(+1.78%) |
Apr 15, 2024 | 7.720 | 7.985 | 6.990 | 7.300 | 45,780 | -0.46(-5.93%) |
Apr 12, 2024 | 8.250 | 8.490 | 7.750 | 7.760 | 16,907 | -0.49(-5.94%) |
Apr 11, 2024 | 7.803 | 8.340 | 7.803 | 8.250 | 15,280 | +0.41(+5.23%) |
Apr 10, 2024 | 7.850 | 8.110 | 7.500 | 7.840 | 17,402 | +0.11(+1.42%) |
Apr 09, 2024 | 8.510 | 8.510 | 7.640 | 7.730 | 43,299 | -0.60(-7.20%) |
Apr 08, 2024 | 8.500 | 8.590 | 8.015 | 8.330 | 35,661 | -0.05(-0.60%) |
Apr 05, 2024 | 8.080 | 8.400 | 7.730 | 8.380 | 38,868 | +0.22(+2.70%) |
Apr 04, 2024 | 8.000 | 8.290 | 7.790 | 8.160 | 77,927 | +0.16(+2.00%) |
Apr 03, 2024 | 8.100 | 8.600 | 7.870 | 8.000 | 72,114 | -0.20(-2.44%) |
Apr 02, 2024 | 8.240 | 8.640 | 8.120 | 8.200 | 111,936 | -0.22(-2.61%) |
Apr 01, 2024 | 8.590 | 8.678 | 8.220 | 8.420 | 92,067 | -0.07(-0.82%) |
Mar 28, 2024 | 8.370 | 8.700 | 8.220 | 8.490 | 119,410 | -0.07(-0.82%) |
Mar 27, 2024 | 8.940 | 9.190 | 8.500 | 8.560 | 139,383 | -0.29(-3.28%) |
Mar 26, 2024 | 9.080 | 9.230 | 8.630 | 8.850 | 29,865 | -0.19(-2.10%) |
Mar 25, 2024 | 9.010 | 9.190 | 8.880 | 9.040 | 61,630 | +0.01(+0.11%) |
Mar 22, 2024 | 9.250 | 9.250 | 8.960 | 9.030 | 33,591 | -0.16(-1.74%) |
Mar 21, 2024 | 9.410 | 9.600 | 9.010 | 9.190 | 62,321 | -0.01(-0.11%) |
Mar 20, 2024 | 9.150 | 9.407 | 8.870 | 9.200 | 64,815 | -0.10(-1.08%) |
Mar 19, 2024 | 9.130 | 9.520 | 8.840 | 9.300 | 105,949 | +0.20(+2.20%) |
Mar 18, 2024 | 9.140 | 9.157 | 8.748 | 9.100 | 23,565 | +0.10(+1.11%) |
Mar 15, 2024 | 8.850 | 9.320 | 8.700 | 9.000 | 74,121 | +0.10(+1.12%) |
Mar 14, 2024 | 9.050 | 9.210 | 8.734 | 8.900 | 30,526 | -0.14(-1.55%) |
Mar 13, 2024 | 8.950 | 9.040 | 8.683 | 9.040 | 32,365 | +0.11(+1.23%) |
Mar 12, 2024 | 9.020 | 9.158 | 8.520 | 8.930 | 54,029 | -0.08(-0.89%) |
Mar 11, 2024 | 9.240 | 9.240 | 8.720 | 9.010 | 45,822 | -0.20(-2.17%) |
Mar 08, 2024 | 8.720 | 9.210 | 8.500 | 9.210 | 53,693 | +0.49(+5.62%) |
Mar 07, 2024 | 8.720 | 8.947 | 8.500 | 8.720 | 69,871 | +0.00(+0.00%) |
Mar 06, 2024 | 9.160 | 9.305 | 8.610 | 8.720 | 72,333 | -0.40(-4.39%) |
Mar 05, 2024 | 9.010 | 9.120 | 8.510 | 9.120 | 38,529 | -0.03(-0.33%) |
Mar 04, 2024 | 9.480 | 9.560 | 8.920 | 9.150 | 61,161 | -0.32(-3.38%) |
Mar 01, 2024 | 9.460 | 9.920 | 9.160 | 9.470 | 152,029 | -0.03(-0.32%) |
Feb 29, 2024 | 9.250 | 9.730 | 8.820 | 9.500 | 147,744 | +0.70(+7.95%) |
Feb 28, 2024 | 8.830 | 8.830 | 8.320 | 8.800 | 95,998 | +0.25(+2.92%) |
Feb 27, 2024 | 8.040 | 8.630 | 7.860 | 8.550 | 125,693 | +0.51(+6.34%) |
Feb 26, 2024 | 7.220 | 8.070 | 7.170 | 8.040 | 132,836 | +0.16(+2.03%) |
Feb 23, 2024 | 8.120 | 8.230 | 7.650 | 7.880 | 142,354 | -0.36(-4.37%) |
Feb 22, 2024 | 8.130 | 8.342 | 7.760 | 8.240 | 83,835 | +0.04(+0.49%) |
Feb 21, 2024 | 8.430 | 8.690 | 7.990 | 8.200 | 177,540 | -0.48(-5.53%) |
Feb 20, 2024 | 9.140 | 9.430 | 8.500 | 8.680 | 181,402 | -0.47(-5.14%) |
Feb 16, 2024 | 9.740 | 9.760 | 8.960 | 9.150 | 130,458 | -0.81(-8.13%) |
Feb 15, 2024 | 9.740 | 10.25 | 9.560 | 9.960 | 137,352 | +0.05(+0.50%) |
Feb 14, 2024 | 9.670 | 9.950 | 9.101 | 9.910 | 125,973 | +0.26(+2.69%) |
Feb 13, 2024 | 9.470 | 9.850 | 9.265 | 9.650 | 111,292 | -0.02(-0.21%) |
Feb 12, 2024 | 10.38 | 10.94 | 8.920 | 9.670 | 310,243 | -0.76(-7.29%) |
Feb 09, 2024 | 10.47 | 10.81 | 10.01 | 10.43 | 599,880 | -0.02(-0.19%) |
Feb 08, 2024 | 10.97 | 10.97 | 9.540 | 10.45 | 542,033 | -0.20(-1.88%) |
Feb 07, 2024 | 11.67 | 11.67 | 10.06 | 10.65 | 905,144 | +0.11(+1.04%) |
Feb 06, 2024 | 10.25 | 10.64 | 9.890 | 10.54 | 446,963 | +0.53(+5.29%) |
Feb 05, 2024 | 9.250 | 10.10 | 9.180 | 10.01 | 206,046 | +0.37(+3.84%) |
Feb 02, 2024 | 8.950 | 9.640 | 8.770 | 9.640 | 176,364 | +0.69(+7.71%) |