Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.170 | 8.330 | 8.140 | 8.170 | 146,640 | +0.00(+0.00%) |
Apr 29, 2024 | 8.090 | 8.200 | 8.000 | 8.170 | 91,285 | -0.12(-1.45%) |
Apr 26, 2024 | 8.010 | 8.330 | 8.000 | 8.290 | 288,674 | +0.56(+7.24%) |
Apr 25, 2024 | 7.610 | 7.740 | 7.600 | 7.730 | 55,404 | +0.07(+0.91%) |
Apr 24, 2024 | 7.590 | 7.740 | 7.580 | 7.660 | 158,995 | +0.06(+0.79%) |
Apr 23, 2024 | 7.660 | 7.710 | 7.560 | 7.600 | 111,122 | -0.10(-1.30%) |
Apr 22, 2024 | 7.730 | 7.760 | 7.620 | 7.700 | 116,324 | -0.36(-4.47%) |
Apr 19, 2024 | 7.740 | 8.100 | 7.740 | 8.060 | 148,278 | +0.36(+4.68%) |
Apr 18, 2024 | 7.710 | 7.890 | 7.610 | 7.700 | 103,521 | -0.11(-1.41%) |
Apr 17, 2024 | 7.890 | 7.900 | 7.720 | 7.810 | 55,555 | +0.02(+0.26%) |
Apr 16, 2024 | 7.700 | 7.920 | 7.625 | 7.790 | 117,004 | +0.08(+1.04%) |
Apr 15, 2024 | 7.740 | 7.920 | 7.700 | 7.710 | 153,887 | -0.04(-0.52%) |
Apr 12, 2024 | 7.710 | 7.820 | 7.710 | 7.750 | 40,857 | -0.06(-0.77%) |
Apr 11, 2024 | 7.810 | 7.830 | 7.538 | 7.810 | 114,259 | +0.23(+3.03%) |
Apr 10, 2024 | 7.510 | 7.610 | 7.460 | 7.580 | 112,888 | -0.08(-1.04%) |
Apr 09, 2024 | 7.690 | 7.780 | 7.620 | 7.660 | 49,159 | -0.21(-2.67%) |
Apr 08, 2024 | 7.890 | 7.990 | 7.750 | 7.870 | 106,144 | +0.04(+0.51%) |
Apr 05, 2024 | 7.790 | 7.930 | 7.790 | 7.830 | 58,571 | +0.19(+2.49%) |
Apr 04, 2024 | 7.800 | 7.885 | 7.620 | 7.640 | 61,953 | -0.19(-2.43%) |
Apr 03, 2024 | 7.640 | 7.900 | 7.640 | 7.830 | 94,767 | +0.39(+5.24%) |
Apr 02, 2024 | 7.440 | 7.628 | 7.400 | 7.440 | 92,996 | -0.21(-2.75%) |
Apr 01, 2024 | 7.800 | 7.960 | 7.575 | 7.650 | 122,842 | -0.06(-0.78%) |
Mar 28, 2024 | 7.640 | 7.850 | 7.615 | 7.710 | 63,718 | +0.14(+1.85%) |
Mar 27, 2024 | 7.630 | 7.630 | 7.410 | 7.570 | 50,095 | +0.14(+1.88%) |
Mar 26, 2024 | 7.530 | 7.530 | 7.420 | 7.430 | 92,050 | -0.18(-2.37%) |
Mar 25, 2024 | 7.710 | 7.750 | 7.600 | 7.610 | 51,895 | -0.19(-2.44%) |
Mar 22, 2024 | 7.910 | 7.910 | 7.760 | 7.800 | 47,872 | -0.20(-2.50%) |
Mar 21, 2024 | 7.900 | 8.140 | 7.890 | 8.000 | 162,203 | +0.10(+1.27%) |
Mar 20, 2024 | 7.870 | 7.970 | 7.700 | 7.900 | 100,821 | -0.14(-1.74%) |
Mar 19, 2024 | 7.990 | 8.210 | 7.960 | 8.040 | 208,907 | -0.18(-2.19%) |
Mar 18, 2024 | 8.020 | 8.260 | 7.900 | 8.220 | 209,741 | -0.02(-0.24%) |
Mar 15, 2024 | 7.700 | 8.280 | 7.700 | 8.240 | 526,469 | +0.32(+4.04%) |
Mar 14, 2024 | 8.010 | 8.010 | 7.640 | 7.920 | 89,493 | -0.02(-0.25%) |
Mar 13, 2024 | 8.080 | 8.080 | 7.890 | 7.940 | 83,635 | -0.23(-2.82%) |
Mar 12, 2024 | 7.960 | 8.199 | 7.900 | 8.170 | 64,187 | +0.18(+2.25%) |
Mar 11, 2024 | 8.060 | 8.072 | 7.900 | 7.990 | 53,594 | -0.39(-4.65%) |
Mar 08, 2024 | 8.340 | 8.545 | 8.215 | 8.380 | 62,219 | +0.07(+0.84%) |
Mar 07, 2024 | 7.940 | 8.370 | 7.940 | 8.310 | 96,822 | +0.41(+5.19%) |
Mar 06, 2024 | 7.760 | 8.020 | 7.750 | 7.900 | 81,462 | -0.07(-0.88%) |
Mar 05, 2024 | 7.940 | 8.080 | 7.850 | 7.970 | 62,990 | +0.06(+0.76%) |
Mar 04, 2024 | 8.000 | 8.025 | 7.829 | 7.910 | 53,307 | -0.13(-1.62%) |
Mar 01, 2024 | 8.000 | 8.270 | 8.000 | 8.040 | 114,876 | +0.15(+1.90%) |
Feb 29, 2024 | 7.920 | 8.010 | 7.700 | 7.890 | 159,579 | -0.15(-1.87%) |
Feb 28, 2024 | 8.040 | 8.305 | 7.985 | 8.040 | 169,603 | -0.10(-1.23%) |
Feb 27, 2024 | 7.840 | 8.200 | 7.820 | 8.140 | 77,973 | +0.45(+5.85%) |
Feb 26, 2024 | 8.070 | 8.100 | 7.650 | 7.690 | 110,248 | -0.69(-8.23%) |
Feb 23, 2024 | 8.060 | 8.500 | 8.020 | 8.380 | 124,542 | +0.45(+5.67%) |
Feb 22, 2024 | 7.760 | 8.050 | 7.760 | 7.930 | 101,431 | +0.14(+1.80%) |
Feb 21, 2024 | 7.530 | 7.950 | 7.460 | 7.790 | 72,567 | +0.17(+2.23%) |
Feb 20, 2024 | 7.530 | 7.690 | 7.340 | 7.620 | 67,305 | -0.02(-0.26%) |
Feb 16, 2024 | 7.530 | 7.670 | 7.290 | 7.640 | 120,815 | +0.19(+2.55%) |
Feb 15, 2024 | 7.210 | 7.460 | 6.980 | 7.450 | 121,336 | +0.23(+3.19%) |
Feb 14, 2024 | 7.270 | 7.295 | 7.060 | 7.220 | 60,651 | +0.24(+3.44%) |
Feb 13, 2024 | 7.330 | 7.330 | 6.930 | 6.980 | 68,703 | -0.36(-4.90%) |
Feb 12, 2024 | 7.230 | 7.440 | 7.180 | 7.340 | 71,922 | +0.11(+1.52%) |
Feb 09, 2024 | 7.170 | 7.310 | 7.070 | 7.230 | 60,938 | +0.18(+2.55%) |
Feb 08, 2024 | 6.980 | 7.260 | 6.932 | 7.050 | 105,558 | -0.20(-2.76%) |
Feb 07, 2024 | 6.840 | 7.340 | 6.770 | 7.250 | 112,802 | +0.28(+4.02%) |
Feb 06, 2024 | 6.790 | 7.110 | 6.790 | 6.970 | 139,307 | +0.39(+5.93%) |
Feb 05, 2024 | 6.480 | 6.690 | 6.450 | 6.580 | 49,330 | +0.17(+2.65%) |
Feb 02, 2024 | 6.440 | 6.540 | 6.379 | 6.410 | 47,135 | -0.10(-1.54%) |