Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.870 | 7.890 | 7.250 | 7.270 | 1,457,354 | -0.74(-9.24%) |
Apr 29, 2024 | 8.220 | 8.360 | 8.010 | 8.010 | 564,479 | -0.22(-2.67%) |
Apr 26, 2024 | 8.100 | 8.300 | 7.930 | 8.230 | 591,924 | +0.13(+1.60%) |
Apr 25, 2024 | 8.050 | 8.120 | 7.705 | 8.100 | 693,318 | +0.00(+0.00%) |
Apr 24, 2024 | 8.260 | 8.320 | 8.030 | 8.100 | 709,099 | -0.15(-1.82%) |
Apr 23, 2024 | 8.010 | 8.305 | 7.890 | 8.250 | 915,304 | +0.21(+2.61%) |
Apr 22, 2024 | 8.040 | 8.120 | 7.735 | 8.040 | 770,509 | -0.07(-0.86%) |
Apr 19, 2024 | 7.760 | 8.150 | 7.760 | 8.110 | 1,506,910 | +0.18(+2.27%) |
Apr 18, 2024 | 7.460 | 8.010 | 7.450 | 7.930 | 1,591,509 | +0.44(+5.87%) |
Apr 17, 2024 | 7.890 | 8.105 | 7.460 | 7.490 | 795,772 | -0.47(-5.90%) |
Apr 16, 2024 | 8.320 | 8.320 | 7.623 | 7.960 | 1,273,735 | -0.53(-6.24%) |
Apr 15, 2024 | 8.650 | 9.100 | 8.470 | 8.490 | 1,032,870 | +0.04(+0.47%) |
Apr 12, 2024 | 8.400 | 8.505 | 8.270 | 8.450 | 740,949 | +0.16(+1.93%) |
Apr 11, 2024 | 8.530 | 8.620 | 8.260 | 8.290 | 844,545 | -0.18(-2.13%) |
Apr 10, 2024 | 8.510 | 8.575 | 8.330 | 8.470 | 502,680 | -0.19(-2.19%) |
Apr 09, 2024 | 8.830 | 8.985 | 8.585 | 8.660 | 631,843 | -0.09(-1.03%) |
Apr 08, 2024 | 9.050 | 9.090 | 8.600 | 8.750 | 1,122,819 | -0.21(-2.34%) |
Apr 05, 2024 | 8.870 | 8.975 | 8.710 | 8.960 | 896,243 | +0.10(+1.13%) |
Apr 04, 2024 | 9.050 | 9.070 | 8.780 | 8.860 | 1,231,433 | -0.10(-1.12%) |
Apr 03, 2024 | 8.570 | 9.005 | 8.570 | 8.960 | 893,581 | +0.36(+4.19%) |
Apr 02, 2024 | 8.560 | 8.690 | 8.490 | 8.600 | 979,612 | +0.08(+0.94%) |
Apr 01, 2024 | 8.470 | 8.660 | 8.220 | 8.520 | 1,378,500 | +0.16(+1.91%) |
Mar 28, 2024 | 8.370 | 8.375 | 8.365 | 8.360 | 1,169,281 | +0.10(+1.21%) |
Mar 27, 2024 | 8.040 | 8.370 | 7.780 | 8.260 | 1,668,547 | +0.26(+3.25%) |
Mar 26, 2024 | 8.330 | 8.370 | 7.970 | 8.000 | 934,705 | -0.30(-3.61%) |
Mar 25, 2024 | 8.180 | 8.430 | 8.180 | 8.300 | 721,933 | +0.15(+1.84%) |
Mar 22, 2024 | 8.390 | 8.520 | 8.080 | 8.150 | 683,221 | -0.23(-2.74%) |
Mar 21, 2024 | 8.250 | 8.480 | 8.240 | 8.380 | 884,923 | +0.17(+2.07%) |
Mar 20, 2024 | 8.170 | 8.360 | 7.940 | 8.210 | 908,750 | -0.01(-0.12%) |
Mar 19, 2024 | 7.720 | 8.520 | 7.620 | 8.220 | 1,541,219 | +0.40(+5.12%) |
Mar 18, 2024 | 7.950 | 8.015 | 7.550 | 7.820 | 1,132,344 | -0.10(-1.26%) |
Mar 15, 2024 | 7.800 | 8.090 | 7.790 | 7.920 | 1,515,124 | +0.13(+1.67%) |
Mar 14, 2024 | 7.320 | 7.865 | 7.260 | 7.790 | 1,633,591 | +0.42(+5.70%) |
Mar 13, 2024 | 7.260 | 8.170 | 7.260 | 7.370 | 2,799,054 | -0.56(-7.06%) |
Mar 12, 2024 | 7.810 | 7.960 | 7.690 | 7.930 | 697,870 | +0.11(+1.41%) |
Mar 11, 2024 | 7.800 | 7.910 | 7.650 | 7.820 | 480,200 | +0.02(+0.26%) |
Mar 08, 2024 | 8.000 | 8.180 | 7.740 | 7.800 | 531,971 | -0.10(-1.27%) |
Mar 07, 2024 | 7.810 | 8.040 | 7.755 | 7.900 | 524,864 | +0.11(+1.41%) |
Mar 06, 2024 | 8.490 | 8.520 | 7.790 | 7.790 | 854,155 | -0.52(-6.26%) |
Mar 05, 2024 | 8.190 | 8.480 | 8.180 | 8.310 | 566,301 | +0.05(+0.61%) |
Mar 04, 2024 | 8.510 | 8.510 | 8.210 | 8.260 | 902,060 | -0.16(-1.90%) |
Mar 01, 2024 | 8.250 | 8.540 | 8.235 | 8.420 | 822,373 | +0.24(+2.93%) |
Feb 29, 2024 | 8.210 | 8.400 | 8.080 | 8.180 | 963,712 | +0.04(+0.49%) |
Feb 28, 2024 | 8.040 | 8.310 | 8.000 | 8.140 | 616,415 | +0.07(+0.87%) |
Feb 27, 2024 | 7.590 | 8.110 | 7.570 | 8.070 | 1,166,062 | +0.51(+6.75%) |
Feb 26, 2024 | 7.540 | 7.795 | 7.420 | 7.560 | 882,461 | -0.05(-0.66%) |
Feb 23, 2024 | 7.250 | 7.835 | 7.120 | 7.610 | 1,294,277 | +0.28(+3.82%) |
Feb 22, 2024 | 7.290 | 7.380 | 7.145 | 7.330 | 855,512 | -0.03(-0.41%) |
Feb 21, 2024 | 7.550 | 7.670 | 7.230 | 7.360 | 571,433 | -0.20(-2.65%) |
Feb 20, 2024 | 7.510 | 7.600 | 7.460 | 7.560 | 773,563 | -0.03(-0.40%) |
Feb 16, 2024 | 7.410 | 7.667 | 7.250 | 7.590 | 758,588 | +0.25(+3.41%) |
Feb 15, 2024 | 6.820 | 7.395 | 6.820 | 7.340 | 883,367 | +0.61(+9.06%) |
Feb 14, 2024 | 6.940 | 6.970 | 6.710 | 6.730 | 762,999 | -0.14(-2.04%) |
Feb 13, 2024 | 7.130 | 7.150 | 6.800 | 6.870 | 917,744 | -0.38(-5.24%) |
Feb 12, 2024 | 7.230 | 7.770 | 7.200 | 7.250 | 678,342 | -0.06(-0.82%) |
Feb 09, 2024 | 7.380 | 7.440 | 7.225 | 7.310 | 715,883 | -0.02(-0.27%) |
Feb 08, 2024 | 6.950 | 7.405 | 6.910 | 7.330 | 684,675 | +0.37(+5.32%) |
Feb 07, 2024 | 7.210 | 7.460 | 6.910 | 6.960 | 557,793 | -0.22(-3.06%) |
Feb 06, 2024 | 6.890 | 7.310 | 6.850 | 7.180 | 700,578 | +0.28(+4.06%) |
Feb 05, 2024 | 6.910 | 6.940 | 6.630 | 6.900 | 810,760 | -0.12(-1.71%) |
Feb 02, 2024 | 7.450 | 7.460 | 7.020 | 7.020 | 767,321 | -0.51(-6.77%) |