Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 7.240 | 7.270 | 7.210 | 7.230 | 533,724 | +0.00(+0.00%) |
Apr 26, 2024 | 7.220 | 7.280 | 7.170 | 7.230 | 368,668 | +0.03(+0.42%) |
Apr 25, 2024 | 7.080 | 7.230 | 7.080 | 7.200 | 552,232 | +0.02(+0.28%) |
Apr 24, 2024 | 7.220 | 7.300 | 7.130 | 7.180 | 811,697 | -0.04(-0.55%) |
Apr 23, 2024 | 7.130 | 7.245 | 7.130 | 7.220 | 327,475 | +0.11(+1.55%) |
Apr 22, 2024 | 7.090 | 7.130 | 7.035 | 7.110 | 1,213,378 | +0.06(+0.85%) |
Apr 19, 2024 | 7.120 | 7.170 | 7.040 | 7.050 | 1,156,100 | -0.10(-1.40%) |
Apr 18, 2024 | 7.170 | 7.220 | 7.140 | 7.150 | 601,429 | -0.03(-0.42%) |
Apr 17, 2024 | 7.260 | 7.280 | 7.170 | 7.180 | 588,778 | -0.06(-0.83%) |
Apr 16, 2024 | 7.250 | 7.295 | 6.999 | 7.240 | 453,036 | -0.02(-0.28%) |
Apr 15, 2024 | 7.470 | 7.500 | 7.260 | 7.260 | 506,271 | -0.18(-2.42%) |
Apr 12, 2024 | 7.610 | 7.615 | 7.430 | 7.440 | 447,725 | -0.16(-2.05%) |
Apr 11, 2024 | 7.566 | 7.615 | 7.546 | 7.596 | 501,052 | +0.03(+0.39%) |
Apr 10, 2024 | 7.675 | 7.715 | 7.566 | 7.566 | 840,456 | -0.19(-2.44%) |
Apr 09, 2024 | 7.784 | 7.804 | 7.745 | 7.755 | 477,819 | -0.03(-0.38%) |
Apr 08, 2024 | 7.814 | 7.834 | 7.784 | 7.784 | 308,276 | -0.02(-0.25%) |
Apr 05, 2024 | 7.735 | 7.844 | 7.726 | 7.804 | 449,345 | +0.07(+0.90%) |
Apr 04, 2024 | 7.884 | 7.953 | 7.725 | 7.735 | 534,950 | -0.11(-1.39%) |
Apr 03, 2024 | 7.784 | 7.869 | 7.774 | 7.844 | 522,983 | +0.00(+0.00%) |
Apr 02, 2024 | 7.983 | 7.983 | 7.824 | 7.844 | 415,870 | -0.22(-2.71%) |
Apr 01, 2024 | 8.053 | 8.083 | 8.013 | 8.063 | 785,411 | -0.03(-0.37%) |
Mar 28, 2024 | 8.073 | 8.142 | 8.023 | 8.093 | 1,224,449 | +0.07(+0.87%) |
Mar 27, 2024 | 7.963 | 8.043 | 7.963 | 8.023 | 628,331 | +0.08(+1.00%) |
Mar 26, 2024 | 7.983 | 7.983 | 7.943 | 7.943 | 609,784 | +0.00(+0.00%) |
Mar 25, 2024 | 7.874 | 7.963 | 7.814 | 7.943 | 678,471 | +0.04(+0.50%) |
Mar 22, 2024 | 7.953 | 7.963 | 7.884 | 7.904 | 762,561 | -0.11(-1.36%) |
Mar 21, 2024 | 7.934 | 8.028 | 7.934 | 8.013 | 601,158 | +0.13(+1.64%) |
Mar 20, 2024 | 7.735 | 7.884 | 7.730 | 7.884 | 727,277 | +0.17(+2.19%) |
Mar 19, 2024 | 7.745 | 7.755 | 7.695 | 7.715 | 473,039 | -0.04(-0.51%) |
Mar 18, 2024 | 7.784 | 7.814 | 7.745 | 7.755 | 392,066 | +0.02(+0.26%) |
Mar 15, 2024 | 7.755 | 7.804 | 7.725 | 7.735 | 507,856 | -0.07(-0.89%) |
Mar 14, 2024 | 7.914 | 7.924 | 7.784 | 7.804 | 563,828 | -0.10(-1.33%) |
Mar 13, 2024 | 7.909 | 7.939 | 7.899 | 7.909 | 509,979 | -0.01(-0.12%) |
Mar 12, 2024 | 7.949 | 7.949 | 7.875 | 7.919 | 565,562 | +0.01(+0.13%) |
Mar 11, 2024 | 7.919 | 7.959 | 7.909 | 7.909 | 424,787 | -0.04(-0.50%) |
Mar 08, 2024 | 7.978 | 8.028 | 7.949 | 7.949 | 732,390 | +0.00(+0.00%) |
Mar 07, 2024 | 7.959 | 7.978 | 7.919 | 7.949 | 485,324 | +0.04(+0.50%) |
Mar 06, 2024 | 7.889 | 7.949 | 7.889 | 7.909 | 619,525 | +0.08(+1.01%) |
Mar 05, 2024 | 7.939 | 7.939 | 7.800 | 7.830 | 580,186 | -0.17(-2.10%) |
Mar 04, 2024 | 7.969 | 8.018 | 7.949 | 7.998 | 728,704 | -0.02(-0.25%) |
Mar 01, 2024 | 7.919 | 8.038 | 7.919 | 8.018 | 624,351 | +0.10(+1.25%) |
Feb 29, 2024 | 7.889 | 7.959 | 7.880 | 7.919 | 693,433 | +0.05(+0.63%) |
Feb 28, 2024 | 7.959 | 7.971 | 7.870 | 7.870 | 763,269 | -0.17(-2.09%) |
Feb 27, 2024 | 8.028 | 8.087 | 8.023 | 8.038 | 909,516 | +0.03(+0.37%) |
Feb 26, 2024 | 7.919 | 8.058 | 7.919 | 8.008 | 775,274 | +0.06(+0.75%) |
Feb 23, 2024 | 7.988 | 7.988 | 7.949 | 7.949 | 939,616 | +0.02(+0.25%) |
Feb 22, 2024 | 7.870 | 7.978 | 7.851 | 7.929 | 616,064 | +0.17(+2.17%) |
Feb 21, 2024 | 7.751 | 7.810 | 7.731 | 7.761 | 619,498 | -0.03(-0.38%) |
Feb 20, 2024 | 7.840 | 7.914 | 7.761 | 7.791 | 486,480 | -0.14(-1.75%) |
Feb 16, 2024 | 7.988 | 7.998 | 7.929 | 7.929 | 598,688 | -0.07(-0.87%) |
Feb 15, 2024 | 7.978 | 8.008 | 7.840 | 7.998 | 1,200,174 | +0.09(+1.13%) |
Feb 14, 2024 | 7.820 | 7.926 | 7.791 | 7.909 | 689,651 | +0.12(+1.58%) |
Feb 13, 2024 | 7.973 | 8.002 | 7.776 | 7.786 | 1,173,767 | -0.28(-3.41%) |
Feb 12, 2024 | 8.022 | 8.110 | 8.022 | 8.061 | 1,130,924 | +0.04(+0.49%) |
Feb 09, 2024 | 7.914 | 8.032 | 7.909 | 8.022 | 651,739 | +0.12(+1.49%) |
Feb 08, 2024 | 7.747 | 7.914 | 7.747 | 7.904 | 702,729 | +0.16(+2.03%) |
Feb 07, 2024 | 7.648 | 7.776 | 7.648 | 7.747 | 1,044,896 | +0.10(+1.29%) |
Feb 06, 2024 | 7.550 | 7.658 | 7.550 | 7.648 | 728,435 | +0.07(+0.91%) |
Feb 05, 2024 | 7.639 | 7.643 | 7.521 | 7.580 | 519,078 | -0.10(-1.28%) |
Feb 02, 2024 | 7.501 | 7.697 | 7.493 | 7.678 | 893,247 | +0.07(+0.90%) |