Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.090 | 8.090 | 7.880 | 7.880 | 16,178 | -0.32(-3.90%) |
Apr 29, 2024 | 8.290 | 8.290 | 8.150 | 8.200 | 19,324 | -0.21(-2.50%) |
Apr 26, 2024 | 8.130 | 8.460 | 8.130 | 8.410 | 12,258 | +0.35(+4.34%) |
Apr 25, 2024 | 7.910 | 8.130 | 7.910 | 8.060 | 7,814 | +0.04(+0.50%) |
Apr 24, 2024 | 8.040 | 8.080 | 8.020 | 8.020 | 5,281 | -0.06(-0.74%) |
Apr 23, 2024 | 8.300 | 8.300 | 8.040 | 8.080 | 21,271 | -0.22(-2.65%) |
Apr 22, 2024 | 8.480 | 8.480 | 8.300 | 8.300 | 7,802 | -0.19(-2.24%) |
Apr 19, 2024 | 8.350 | 8.540 | 8.350 | 8.490 | 2,511 | +0.14(+1.68%) |
Apr 18, 2024 | 8.400 | 8.410 | 8.350 | 8.350 | 10,700 | -0.05(-0.60%) |
Apr 17, 2024 | 8.460 | 8.460 | 8.400 | 8.400 | 2,501 | -0.10(-1.18%) |
Apr 16, 2024 | 8.500 | 8.500 | 8.390 | 8.500 | 5,230 | -0.05(-0.58%) |
Apr 15, 2024 | 8.440 | 8.690 | 8.440 | 8.550 | 8,017 | -0.04(-0.47%) |
Apr 12, 2024 | 8.860 | 8.980 | 8.560 | 8.590 | 19,630 | +0.04(+0.47%) |
Apr 11, 2024 | 8.620 | 8.630 | 8.420 | 8.550 | 24,063 | -0.19(-2.17%) |
Apr 10, 2024 | 8.550 | 8.760 | 8.550 | 8.740 | 16,629 | -0.06(-0.68%) |
Apr 09, 2024 | 8.930 | 8.930 | 8.750 | 8.800 | 4,833 | -0.14(-1.57%) |
Apr 08, 2024 | 8.910 | 8.950 | 8.860 | 8.940 | 6,460 | +0.21(+2.41%) |
Apr 05, 2024 | 8.880 | 8.890 | 8.580 | 8.730 | 20,903 | -0.27(-3.00%) |
Apr 04, 2024 | 8.920 | 9.070 | 8.920 | 9.000 | 24,699 | -0.06(-0.66%) |
Apr 03, 2024 | 8.690 | 9.120 | 8.690 | 9.060 | 27,209 | +0.58(+6.84%) |
Apr 02, 2024 | 8.520 | 8.520 | 8.410 | 8.480 | 8,231 | -0.17(-1.97%) |
Apr 01, 2024 | 8.670 | 8.700 | 8.620 | 8.650 | 6,934 | +0.01(+0.12%) |
Mar 28, 2024 | 8.640 | 0 | +0.12(+1.41%) | |||
Mar 27, 2024 | 8.360 | 8.530 | 8.350 | 8.520 | 7,152 | +0.13(+1.55%) |
Mar 26, 2024 | 8.480 | 8.510 | 8.380 | 8.390 | 7,220 | -0.09(-1.06%) |
Mar 25, 2024 | 8.310 | 8.520 | 8.310 | 8.480 | 30,309 | +0.17(+2.05%) |
Mar 22, 2024 | 8.320 | 8.360 | 8.310 | 8.310 | 5,902 | -0.01(-0.12%) |
Mar 21, 2024 | 8.310 | 8.400 | 8.240 | 8.320 | 13,902 | +0.10(+1.22%) |
Mar 20, 2024 | 8.070 | 8.240 | 8.070 | 8.220 | 8,680 | +0.17(+2.11%) |
Mar 19, 2024 | 8.060 | 8.060 | 8.040 | 8.050 | 7,950 | -0.04(-0.49%) |
Mar 18, 2024 | 8.040 | 8.100 | 8.040 | 8.090 | 5,951 | -0.03(-0.37%) |
Mar 15, 2024 | 7.900 | 8.140 | 7.900 | 8.120 | 39,212 | +0.36(+4.64%) |
Mar 14, 2024 | 7.440 | 7.790 | 7.440 | 7.760 | 7,976 | +0.33(+4.44%) |
Mar 13, 2024 | 7.160 | 7.730 | 7.160 | 7.430 | 25,066 | +0.37(+5.24%) |
Mar 12, 2024 | 7.280 | 7.280 | 7.010 | 7.060 | 46,853 | -0.48(-6.37%) |
Mar 11, 2024 | 7.340 | 7.640 | 7.340 | 7.540 | 26,880 | +0.34(+4.72%) |
Mar 08, 2024 | 7.160 | 7.200 | 7.130 | 7.200 | 15,400 | +0.14(+1.98%) |
Mar 07, 2024 | 7.010 | 7.200 | 7.000 | 7.060 | 50,916 | +0.07(+1.00%) |
Mar 06, 2024 | 7.000 | 7.000 | 6.980 | 6.990 | 13,001 | +0.00(+0.00%) |
Mar 05, 2024 | 6.880 | 7.010 | 6.880 | 6.990 | 23,499 | +0.13(+1.90%) |
Mar 04, 2024 | 6.740 | 6.890 | 6.740 | 6.860 | 9,960 | +0.17(+2.54%) |
Mar 01, 2024 | 6.500 | 6.700 | 6.500 | 6.690 | 26,551 | +0.26(+4.04%) |
Feb 29, 2024 | 6.340 | 6.430 | 6.340 | 6.430 | 2,800 | +0.14(+2.23%) |
Feb 28, 2024 | 6.280 | 6.290 | 6.280 | 6.290 | 2,018 | -0.08(-1.26%) |
Feb 27, 2024 | 6.450 | 6.450 | 6.370 | 6.370 | 570 | -0.04(-0.62%) |
Feb 26, 2024 | 6.450 | 6.450 | 6.340 | 6.410 | 16,307 | -0.11(-1.69%) |
Feb 23, 2024 | 6.350 | 6.520 | 6.350 | 6.520 | 14,497 | +0.20(+3.16%) |
Feb 22, 2024 | 6.220 | 6.340 | 6.220 | 6.320 | 11,601 | +0.22(+3.61%) |
Feb 21, 2024 | 6.190 | 6.190 | 6.030 | 6.100 | 9,000 | +0.06(+0.99%) |
Feb 20, 2024 | 5.700 | 6.060 | 5.700 | 6.040 | 36,299 | +0.40(+7.09%) |
Feb 16, 2024 | 5.640 | 0 | +0.18(+3.30%) | |||
Feb 15, 2024 | 5.370 | 5.460 | 5.370 | 5.460 | 2,401 | +0.06(+1.11%) |
Feb 14, 2024 | 5.350 | 5.400 | 5.350 | 5.400 | 500 | +0.07(+1.31%) |
Feb 13, 2024 | 5.300 | 5.340 | 5.230 | 5.330 | 9,094 | -0.04(-0.74%) |
Feb 12, 2024 | 5.340 | 5.390 | 5.340 | 5.370 | 6,127 | +0.02(+0.37%) |
Feb 09, 2024 | 5.440 | 5.450 | 5.350 | 5.350 | 5,617 | -0.11(-2.01%) |
Feb 08, 2024 | 5.450 | 5.490 | 5.450 | 5.460 | 2,100 | +0.01(+0.18%) |
Feb 07, 2024 | 5.450 | 5.470 | 5.450 | 5.450 | 2,236 | -0.10(-1.80%) |
Feb 06, 2024 | 5.410 | 5.620 | 5.410 | 5.550 | 5,697 | +0.17(+3.16%) |
Feb 05, 2024 | 5.480 | 5.480 | 5.260 | 5.380 | 7,300 | -0.17(-3.06%) |
Feb 02, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 404 | -0.10(-1.77%) |