Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 7.980 | 8.010 | 7.950 | 7.980 | 344,248 | -0.06(-0.75%) |
Apr 24, 2024 | 8.090 | 8.090 | 8.020 | 8.040 | 234,543 | -0.02(-0.25%) |
Apr 23, 2024 | 8.040 | 8.080 | 8.020 | 8.060 | 216,937 | +0.06(+0.75%) |
Apr 22, 2024 | 7.930 | 8.000 | 7.885 | 8.000 | 292,952 | +0.12(+1.52%) |
Apr 19, 2024 | 7.900 | 7.950 | 7.870 | 7.880 | 325,006 | -0.01(-0.13%) |
Apr 18, 2024 | 7.880 | 7.900 | 7.850 | 7.890 | 269,625 | +0.03(+0.38%) |
Apr 17, 2024 | 7.850 | 7.880 | 7.825 | 7.860 | 281,013 | +0.04(+0.51%) |
Apr 16, 2024 | 7.850 | 7.850 | 7.800 | 7.820 | 388,921 | +0.01(+0.13%) |
Apr 15, 2024 | 7.920 | 7.995 | 7.800 | 7.810 | 621,540 | -0.07(-0.89%) |
Apr 12, 2024 | 8.040 | 8.055 | 7.870 | 7.880 | 705,461 | -0.18(-2.28%) |
Apr 11, 2024 | 8.084 | 8.094 | 8.044 | 8.064 | 260,460 | +0.01(+0.12%) |
Apr 10, 2024 | 8.074 | 8.094 | 8.044 | 8.054 | 497,615 | -0.05(-0.61%) |
Apr 09, 2024 | 8.163 | 8.163 | 8.094 | 8.104 | 336,104 | -0.02(-0.24%) |
Apr 08, 2024 | 8.084 | 8.153 | 8.084 | 8.123 | 493,038 | +0.04(+0.49%) |
Apr 05, 2024 | 8.054 | 8.094 | 8.024 | 8.084 | 508,595 | +0.03(+0.37%) |
Apr 04, 2024 | 8.143 | 8.163 | 8.024 | 8.054 | 592,253 | -0.08(-0.98%) |
Apr 03, 2024 | 8.064 | 8.143 | 8.054 | 8.133 | 391,671 | +0.02(+0.24%) |
Apr 02, 2024 | 8.094 | 8.113 | 8.054 | 8.113 | 431,659 | -0.03(-0.37%) |
Apr 01, 2024 | 8.213 | 8.223 | 8.133 | 8.143 | 463,381 | -0.05(-0.61%) |
Mar 28, 2024 | 8.193 | 8.158 | 8.158 | 8.193 | 1,323,125 | -0.01(-0.12%) |
Mar 27, 2024 | 8.173 | 8.223 | 8.133 | 8.203 | 917,442 | +0.04(+0.49%) |
Mar 26, 2024 | 8.183 | 8.252 | 8.153 | 8.163 | 689,613 | -0.02(-0.24%) |
Mar 25, 2024 | 8.183 | 8.203 | 8.143 | 8.183 | 375,087 | +0.00(+0.00%) |
Mar 22, 2024 | 8.213 | 8.218 | 8.153 | 8.183 | 308,986 | -0.03(-0.36%) |
Mar 21, 2024 | 8.123 | 8.213 | 8.123 | 8.213 | 490,310 | +0.08(+0.98%) |
Mar 20, 2024 | 8.034 | 8.143 | 8.034 | 8.133 | 562,958 | +0.07(+0.86%) |
Mar 19, 2024 | 7.964 | 8.069 | 7.955 | 8.064 | 509,883 | +0.10(+1.25%) |
Mar 18, 2024 | 7.974 | 7.974 | 7.915 | 7.964 | 488,825 | +0.05(+0.63%) |
Mar 15, 2024 | 7.984 | 8.024 | 7.915 | 7.915 | 429,102 | -0.09(-1.12%) |
Mar 14, 2024 | 8.094 | 8.094 | 7.964 | 8.004 | 410,392 | -0.06(-0.79%) |
Mar 13, 2024 | 8.097 | 8.107 | 8.038 | 8.068 | 439,174 | -0.02(-0.24%) |
Mar 12, 2024 | 8.077 | 8.107 | 8.048 | 8.087 | 487,941 | +0.04(+0.49%) |
Mar 11, 2024 | 8.077 | 8.087 | 8.028 | 8.048 | 397,530 | -0.02(-0.24%) |
Mar 08, 2024 | 8.077 | 8.116 | 8.038 | 8.068 | 446,865 | -0.02(-0.24%) |
Mar 07, 2024 | 8.087 | 8.117 | 8.058 | 8.087 | 397,183 | +0.03(+0.37%) |
Mar 06, 2024 | 8.058 | 8.067 | 8.008 | 8.058 | 479,005 | +0.06(+0.74%) |
Mar 05, 2024 | 8.008 | 8.048 | 7.979 | 7.999 | 1,008,950 | +0.01(+0.12%) |
Mar 04, 2024 | 7.999 | 8.018 | 7.979 | 7.989 | 435,086 | +0.03(+0.37%) |
Mar 01, 2024 | 7.910 | 7.989 | 7.890 | 7.959 | 850,492 | +0.05(+0.62%) |
Feb 29, 2024 | 7.920 | 7.939 | 7.880 | 7.910 | 456,299 | +0.03(+0.38%) |
Feb 28, 2024 | 7.821 | 7.890 | 7.821 | 7.880 | 419,652 | +0.01(+0.13%) |
Feb 27, 2024 | 7.860 | 7.880 | 7.851 | 7.870 | 289,604 | +0.04(+0.50%) |
Feb 26, 2024 | 7.900 | 7.920 | 7.821 | 7.831 | 484,421 | -0.05(-0.63%) |
Feb 23, 2024 | 7.880 | 7.900 | 7.860 | 7.880 | 391,030 | +0.02(+0.25%) |
Feb 22, 2024 | 7.851 | 7.870 | 7.821 | 7.860 | 555,699 | +0.08(+1.01%) |
Feb 21, 2024 | 7.811 | 7.821 | 7.743 | 7.782 | 545,170 | +0.00(+0.00%) |
Feb 20, 2024 | 7.821 | 7.851 | 7.752 | 7.782 | 601,400 | -0.03(-0.38%) |
Feb 16, 2024 | 7.851 | 7.880 | 7.811 | 7.811 | 501,291 | -0.04(-0.50%) |
Feb 15, 2024 | 7.811 | 7.860 | 7.811 | 7.851 | 310,144 | +0.03(+0.38%) |
Feb 14, 2024 | 7.791 | 7.860 | 7.782 | 7.821 | 592,348 | +0.07(+0.84%) |
Feb 13, 2024 | 7.775 | 7.805 | 7.736 | 7.756 | 601,944 | -0.07(-0.88%) |
Feb 12, 2024 | 7.824 | 7.844 | 7.814 | 7.824 | 463,359 | +0.04(+0.50%) |
Feb 09, 2024 | 7.795 | 7.805 | 7.756 | 7.785 | 424,313 | +0.02(+0.25%) |
Feb 08, 2024 | 7.746 | 7.785 | 7.739 | 7.766 | 453,156 | -0.02(-0.25%) |
Feb 07, 2024 | 7.785 | 7.805 | 7.756 | 7.785 | 631,027 | +0.05(+0.63%) |
Feb 06, 2024 | 7.726 | 7.756 | 7.697 | 7.736 | 446,126 | +0.04(+0.51%) |
Feb 05, 2024 | 7.746 | 7.756 | 7.668 | 7.697 | 575,743 | -0.06(-0.76%) |
Feb 02, 2024 | 7.775 | 7.785 | 7.702 | 7.756 | 687,197 | -0.04(-0.50%) |