Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.317 | 7.371 | 7.252 | 7.287 | 1,093,677 | -0.07(-0.94%) |
Apr 29, 2024 | 7.356 | 7.406 | 7.327 | 7.356 | 832,356 | +0.04(+0.54%) |
Apr 26, 2024 | 7.366 | 7.455 | 7.252 | 7.317 | 1,464,985 | +0.18(+2.50%) |
Apr 25, 2024 | 7.010 | 7.188 | 6.980 | 7.138 | 1,372,770 | +0.04(+0.56%) |
Apr 24, 2024 | 7.168 | 7.168 | 7.089 | 7.099 | 1,087,492 | -0.12(-1.65%) |
Apr 23, 2024 | 7.188 | 7.267 | 7.109 | 7.218 | 935,322 | -0.05(-0.68%) |
Apr 22, 2024 | 7.247 | 7.287 | 7.163 | 7.267 | 875,575 | +0.00(+0.00%) |
Apr 19, 2024 | 7.198 | 7.307 | 7.198 | 7.267 | 772,783 | +0.09(+1.24%) |
Apr 18, 2024 | 7.198 | 7.223 | 7.059 | 7.178 | 1,097,967 | -0.02(-0.28%) |
Apr 17, 2024 | 7.267 | 7.287 | 7.099 | 7.198 | 1,874,740 | -0.05(-0.68%) |
Apr 16, 2024 | 7.277 | 7.341 | 7.173 | 7.247 | 2,474,231 | -0.23(-3.05%) |
Apr 15, 2024 | 7.416 | 7.475 | 7.213 | 7.475 | 3,191,313 | -0.10(-1.31%) |
Apr 12, 2024 | 7.535 | 7.653 | 7.465 | 7.574 | 1,185,042 | +0.00(+0.00%) |
Apr 11, 2024 | 7.851 | 7.851 | 7.554 | 7.574 | 2,420,250 | -0.38(-4.73%) |
Apr 10, 2024 | 8.069 | 8.129 | 7.911 | 7.950 | 1,404,963 | -0.29(-3.49%) |
Apr 09, 2024 | 8.198 | 8.282 | 8.163 | 8.237 | 889,519 | +0.13(+1.59%) |
Apr 08, 2024 | 8.020 | 8.193 | 8.000 | 8.109 | 785,392 | +0.05(+0.61%) |
Apr 05, 2024 | 8.030 | 8.059 | 7.891 | 8.059 | 1,128,677 | -0.03(-0.37%) |
Apr 04, 2024 | 8.237 | 8.322 | 8.039 | 8.089 | 2,473,925 | +0.05(+0.62%) |
Apr 03, 2024 | 7.960 | 8.079 | 7.832 | 8.039 | 1,438,983 | +0.02(+0.25%) |
Apr 02, 2024 | 8.000 | 8.054 | 7.940 | 8.020 | 846,902 | -0.04(-0.49%) |
Apr 01, 2024 | 8.267 | 8.287 | 8.000 | 8.059 | 829,886 | -0.21(-2.52%) |
Mar 28, 2024 | 8.267 | 8.213 | 8.213 | 8.267 | 1,639,907 | -0.04(-0.48%) |
Mar 27, 2024 | 8.426 | 8.435 | 8.188 | 8.307 | 987,236 | -0.11(-1.29%) |
Mar 26, 2024 | 8.406 | 8.480 | 8.376 | 8.416 | 628,300 | +0.00(+0.00%) |
Mar 25, 2024 | 8.317 | 8.465 | 8.287 | 8.416 | 988,350 | +0.10(+1.19%) |
Mar 22, 2024 | 8.386 | 8.475 | 8.277 | 8.317 | 550,746 | -0.13(-1.52%) |
Mar 21, 2024 | 8.396 | 8.480 | 8.312 | 8.445 | 1,174,130 | +0.01(+0.12%) |
Mar 20, 2024 | 8.327 | 8.455 | 8.269 | 8.435 | 1,243,910 | +0.22(+2.65%) |
Mar 19, 2024 | 8.099 | 8.292 | 8.039 | 8.218 | 1,681,274 | +0.07(+0.85%) |
Mar 18, 2024 | 8.525 | 8.544 | 8.143 | 8.148 | 935,217 | -0.36(-4.19%) |
Mar 15, 2024 | 8.634 | 8.634 | 8.332 | 8.505 | 1,558,436 | -0.23(-2.61%) |
Mar 14, 2024 | 8.792 | 8.832 | 8.663 | 8.733 | 1,019,414 | +0.09(+1.03%) |
Mar 13, 2024 | 8.614 | 8.728 | 8.579 | 8.643 | 1,435,846 | -0.04(-0.46%) |
Mar 12, 2024 | 8.584 | 8.747 | 8.544 | 8.683 | 1,047,450 | +0.13(+1.50%) |
Mar 11, 2024 | 8.574 | 8.634 | 8.543 | 8.554 | 649,366 | -0.05(-0.58%) |
Mar 08, 2024 | 8.564 | 8.673 | 8.525 | 8.604 | 628,194 | -0.10(-1.14%) |
Mar 07, 2024 | 8.703 | 8.713 | 8.638 | 8.703 | 328,300 | -0.02(-0.23%) |
Mar 06, 2024 | 8.792 | 8.802 | 8.688 | 8.723 | 406,237 | +0.01(+0.11%) |
Mar 05, 2024 | 8.752 | 8.856 | 8.663 | 8.713 | 1,091,488 | +0.02(+0.23%) |
Mar 04, 2024 | 8.693 | 8.733 | 8.616 | 8.693 | 562,966 | -0.04(-0.45%) |
Mar 01, 2024 | 8.713 | 8.827 | 8.624 | 8.733 | 778,069 | +0.07(+0.80%) |
Feb 29, 2024 | 8.643 | 8.752 | 8.624 | 8.663 | 492,276 | -0.07(-0.79%) |
Feb 28, 2024 | 8.693 | 8.777 | 8.653 | 8.733 | 453,969 | -0.09(-1.01%) |
Feb 27, 2024 | 8.742 | 8.861 | 8.723 | 8.822 | 516,355 | +0.23(+2.65%) |
Feb 26, 2024 | 8.584 | 8.634 | 8.525 | 8.594 | 309,676 | +0.06(+0.70%) |
Feb 23, 2024 | 8.634 | 8.634 | 8.510 | 8.534 | 376,224 | -0.14(-1.60%) |
Feb 22, 2024 | 8.792 | 8.822 | 8.643 | 8.673 | 513,826 | -0.07(-0.79%) |
Feb 21, 2024 | 8.841 | 8.851 | 8.678 | 8.742 | 704,478 | -0.21(-2.32%) |
Feb 20, 2024 | 8.693 | 9.020 | 8.693 | 8.950 | 904,343 | +0.47(+5.48%) |
Feb 16, 2024 | 8.475 | 8.579 | 8.445 | 8.485 | 470,591 | -0.03(-0.35%) |
Feb 15, 2024 | 8.574 | 8.604 | 8.495 | 8.515 | 722,073 | -0.06(-0.69%) |
Feb 14, 2024 | 8.505 | 8.604 | 8.416 | 8.574 | 842,658 | +0.15(+1.76%) |
Feb 13, 2024 | 8.634 | 8.693 | 8.376 | 8.426 | 676,067 | -0.33(-3.73%) |
Feb 12, 2024 | 8.733 | 8.762 | 8.619 | 8.752 | 395,868 | +0.05(+0.57%) |
Feb 09, 2024 | 8.515 | 8.751 | 8.485 | 8.703 | 1,126,876 | +0.21(+2.45%) |
Feb 08, 2024 | 8.614 | 8.634 | 8.470 | 8.495 | 866,729 | -0.14(-1.61%) |
Feb 07, 2024 | 8.574 | 8.713 | 8.574 | 8.634 | 719,591 | +0.01(+0.11%) |
Feb 06, 2024 | 8.416 | 8.634 | 8.416 | 8.624 | 775,228 | +0.50(+6.09%) |
Feb 05, 2024 | 8.109 | 8.158 | 7.970 | 8.129 | 428,324 | +0.00(+0.00%) |
Feb 02, 2024 | 8.119 | 8.163 | 8.025 | 8.129 | 712,054 | -0.22(-2.61%) |