Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.201 | 7.288 | 7.157 | 7.259 | 3,749 | +0.13(+1.79%) |
Apr 29, 2024 | 7.084 | 7.308 | 7.064 | 7.131 | 5,047 | +0.05(+0.67%) |
Apr 26, 2024 | 7.308 | 7.308 | 7.025 | 7.084 | 6,554 | -0.22(-3.07%) |
Apr 25, 2024 | 7.259 | 7.308 | 7.015 | 7.308 | 16,703 | +0.08(+1.08%) |
Apr 24, 2024 | 7.347 | 7.347 | 7.171 | 7.230 | 10,738 | -0.08(-1.07%) |
Apr 23, 2024 | 7.025 | 7.308 | 6.966 | 7.308 | 28,801 | +0.26(+3.66%) |
Apr 22, 2024 | 7.123 | 7.123 | 6.859 | 7.050 | 2,449 | +0.00(+0.07%) |
Apr 19, 2024 | 7.084 | 7.084 | 6.821 | 7.045 | 5,489 | +0.18(+2.55%) |
Apr 18, 2024 | 7.035 | 7.064 | 6.821 | 6.869 | 9,998 | -0.05(-0.70%) |
Apr 17, 2024 | 6.947 | 6.942 | 6.869 | 6.918 | 4,621 | +0.08(+1.14%) |
Apr 16, 2024 | 6.830 | 6.986 | 6.830 | 6.840 | 6,896 | -0.01(-0.14%) |
Apr 15, 2024 | 6.811 | 6.957 | 6.791 | 6.850 | 5,534 | -0.10(-1.40%) |
Apr 12, 2024 | 7.064 | 7.064 | 6.850 | 6.947 | 5,950 | -0.12(-1.66%) |
Apr 11, 2024 | 7.201 | 7.297 | 7.054 | 7.064 | 10,239 | -0.19(-2.68%) |
Apr 10, 2024 | 7.356 | 7.454 | 7.210 | 7.259 | 9,154 | -0.08(-1.06%) |
Apr 09, 2024 | 7.249 | 7.707 | 7.104 | 7.337 | 8,279 | +0.10(+1.35%) |
Apr 08, 2024 | 7.327 | 7.619 | 7.236 | 7.239 | 10,042 | -0.07(-0.93%) |
Apr 05, 2024 | 7.308 | 7.610 | 7.210 | 7.308 | 37,814 | +0.00(+0.00%) |
Apr 04, 2024 | 7.181 | 7.461 | 7.162 | 7.308 | 17,113 | +0.08(+1.08%) |
Apr 03, 2024 | 7.171 | 7.388 | 7.171 | 7.230 | 7,778 | -0.00(-0.07%) |
Apr 02, 2024 | 7.317 | 7.456 | 7.103 | 7.235 | 16,878 | -0.04(-0.60%) |
Apr 01, 2024 | 7.503 | 7.532 | 7.278 | 7.278 | 16,883 | -0.13(-1.71%) |
Mar 28, 2024 | 7.503 | 7.503 | 7.347 | 7.405 | 5,318 | -0.00(-0.07%) |
Mar 27, 2024 | 7.386 | 7.541 | 7.386 | 7.410 | 2,210 | +0.00(+0.07%) |
Mar 26, 2024 | 7.386 | 7.561 | 7.386 | 7.405 | 7,107 | -0.02(-0.26%) |
Mar 25, 2024 | 7.405 | 7.615 | 7.405 | 7.425 | 2,947 | +0.04(+0.53%) |
Mar 22, 2024 | 7.308 | 7.793 | 7.308 | 7.386 | 13,137 | +0.04(+0.53%) |
Mar 21, 2024 | 7.220 | 7.615 | 7.191 | 7.347 | 9,365 | +0.15(+2.03%) |
Mar 20, 2024 | 7.464 | 7.515 | 7.181 | 7.201 | 8,672 | -0.12(-1.60%) |
Mar 19, 2024 | 7.201 | 7.522 | 7.058 | 7.317 | 9,423 | +0.19(+2.74%) |
Mar 18, 2024 | 7.152 | 7.298 | 7.069 | 7.123 | 19,344 | +0.02(+0.27%) |
Mar 15, 2024 | 7.278 | 7.298 | 6.967 | 7.103 | 17,967 | +0.09(+1.25%) |
Mar 14, 2024 | 7.179 | 7.179 | 6.967 | 7.015 | 8,106 | -0.11(-1.50%) |
Mar 13, 2024 | 7.356 | 7.590 | 6.869 | 7.123 | 22,340 | -0.35(-4.69%) |
Mar 12, 2024 | 7.697 | 7.834 | 7.405 | 7.473 | 31,072 | -0.28(-3.64%) |
Mar 11, 2024 | 7.853 | 7.885 | 7.746 | 7.756 | 19,673 | -0.15(-1.85%) |
Mar 08, 2024 | 7.902 | 8.243 | 7.892 | 7.902 | 11,652 | -0.19(-2.29%) |
Mar 07, 2024 | 8.243 | 8.282 | 7.999 | 8.087 | 6,267 | -0.02(-0.24%) |
Mar 06, 2024 | 7.824 | 8.223 | 7.824 | 8.107 | 12,581 | +0.33(+4.26%) |
Mar 05, 2024 | 8.457 | 8.496 | 7.775 | 7.775 | 24,290 | -0.83(-9.63%) |
Mar 04, 2024 | 8.467 | 8.691 | 8.238 | 8.604 | 18,977 | +0.11(+1.26%) |
Mar 01, 2024 | 8.857 | 8.857 | 8.487 | 8.496 | 15,381 | -0.17(-1.91%) |
Feb 29, 2024 | 8.302 | 8.896 | 8.302 | 8.662 | 38,103 | +0.19(+2.30%) |
Feb 28, 2024 | 8.457 | 8.769 | 8.282 | 8.467 | 14,616 | +0.11(+1.28%) |
Feb 27, 2024 | 8.233 | 8.657 | 8.233 | 8.360 | 16,369 | +0.07(+0.82%) |
Feb 26, 2024 | 8.604 | 8.604 | 8.194 | 8.292 | 15,332 | -0.21(-2.52%) |
Feb 23, 2024 | 7.873 | 8.521 | 7.766 | 8.506 | 20,211 | +0.86(+11.21%) |
Feb 22, 2024 | 8.097 | 8.224 | 7.347 | 7.649 | 45,950 | -0.44(-5.42%) |
Feb 21, 2024 | 8.652 | 8.652 | 7.707 | 8.087 | 48,567 | -0.49(-5.68%) |
Feb 20, 2024 | 8.818 | 8.896 | 8.574 | 8.574 | 16,127 | -0.32(-3.61%) |
Feb 16, 2024 | 8.818 | 9.042 | 8.769 | 8.896 | 29,514 | -0.05(-0.54%) |
Feb 15, 2024 | 8.945 | 8.964 | 8.779 | 8.945 | 14,830 | -0.01(-0.11%) |
Feb 14, 2024 | 8.721 | 8.954 | 8.672 | 8.954 | 20,221 | +0.22(+2.57%) |
Feb 13, 2024 | 8.548 | 8.912 | 8.462 | 8.730 | 31,904 | -0.10(-1.09%) |
Feb 12, 2024 | 8.836 | 8.970 | 8.251 | 8.826 | 45,277 | -0.12(-1.29%) |
Feb 09, 2024 | 8.941 | 9.008 | 8.764 | 8.941 | 19,547 | -0.08(-0.85%) |
Feb 08, 2024 | 9.066 | 9.066 | 8.855 | 9.018 | 91,813 | +0.08(+0.86%) |
Feb 07, 2024 | 8.797 | 9.090 | 8.548 | 8.941 | 71,085 | +0.30(+3.44%) |
Feb 06, 2024 | 8.442 | 8.725 | 8.184 | 8.644 | 42,195 | +0.30(+3.56%) |
Feb 05, 2024 | 8.155 | 8.347 | 7.819 | 8.347 | 39,608 | +0.22(+2.72%) |
Feb 02, 2024 | 8.135 | 8.135 | 7.877 | 8.126 | 23,562 | +0.11(+1.32%) |