Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.700 | 7.720 | 7.670 | 7.710 | 34,724 | +0.04(+0.52%) |
Apr 25, 2024 | 7.590 | 7.695 | 7.590 | 7.670 | 52,760 | +0.07(+0.92%) |
Apr 24, 2024 | 7.710 | 7.710 | 7.600 | 7.600 | 54,792 | -0.26(-3.31%) |
Apr 23, 2024 | 7.730 | 7.870 | 7.730 | 7.860 | 94,866 | +0.24(+3.15%) |
Apr 22, 2024 | 7.500 | 7.640 | 7.500 | 7.620 | 63,352 | +0.26(+3.53%) |
Apr 19, 2024 | 7.380 | 7.400 | 7.355 | 7.360 | 38,237 | -0.03(-0.41%) |
Apr 18, 2024 | 7.330 | 7.435 | 7.330 | 7.390 | 88,093 | +0.21(+2.92%) |
Apr 17, 2024 | 7.220 | 7.220 | 7.160 | 7.180 | 113,159 | -0.16(-2.18%) |
Apr 16, 2024 | 7.400 | 7.420 | 7.340 | 7.340 | 135,524 | -0.16(-2.13%) |
Apr 15, 2024 | 7.510 | 7.590 | 7.480 | 7.500 | 171,247 | +0.19(+2.60%) |
Apr 12, 2024 | 7.380 | 7.400 | 7.275 | 7.310 | 231,094 | -0.48(-6.16%) |
Apr 11, 2024 | 7.950 | 7.950 | 7.740 | 7.790 | 302,051 | -0.26(-3.23%) |
Apr 10, 2024 | 8.200 | 8.200 | 8.045 | 8.050 | 251,489 | -0.22(-2.66%) |
Apr 09, 2024 | 8.280 | 8.370 | 8.225 | 8.270 | 96,992 | +0.03(+0.36%) |
Apr 08, 2024 | 8.300 | 8.320 | 8.140 | 8.240 | 592,144 | +0.12(+1.48%) |
Apr 05, 2024 | 8.100 | 8.120 | 8.050 | 8.120 | 75,096 | -0.02(-0.25%) |
Apr 04, 2024 | 8.190 | 8.200 | 8.120 | 8.140 | 91,170 | +0.07(+0.87%) |
Apr 03, 2024 | 8.060 | 8.070 | 7.965 | 8.070 | 122,599 | -0.02(-0.25%) |
Apr 02, 2024 | 8.100 | 8.100 | 8.020 | 8.090 | 120,274 | -0.10(-1.22%) |
Apr 01, 2024 | 8.400 | 8.400 | 8.175 | 8.190 | 94,578 | -0.14(-1.68%) |
Mar 28, 2024 | 8.310 | 8.340 | 8.250 | 8.330 | 112,743 | +0.01(+0.12%) |
Mar 27, 2024 | 8.350 | 8.350 | 8.275 | 8.320 | 38,784 | +0.04(+0.48%) |
Mar 26, 2024 | 8.290 | 8.332 | 8.280 | 8.280 | 102,641 | -0.13(-1.55%) |
Mar 25, 2024 | 8.480 | 8.480 | 8.400 | 8.410 | 79,549 | -0.13(-1.52%) |
Mar 22, 2024 | 8.630 | 8.630 | 8.520 | 8.540 | 325,249 | -0.09(-1.04%) |
Mar 21, 2024 | 8.720 | 8.780 | 8.620 | 8.630 | 284,451 | +0.14(+1.65%) |
Mar 20, 2024 | 8.410 | 8.500 | 8.360 | 8.490 | 99,516 | +0.05(+0.59%) |
Mar 19, 2024 | 8.530 | 8.530 | 8.370 | 8.440 | 99,448 | -0.65(-7.15%) |
Mar 18, 2024 | 9.290 | 9.290 | 9.090 | 9.090 | 42,483 | -0.20(-2.15%) |
Mar 15, 2024 | 9.500 | 9.500 | 9.290 | 9.290 | 206,395 | -0.21(-2.21%) |
Mar 14, 2024 | 9.390 | 9.545 | 9.390 | 9.500 | 207,650 | +0.28(+3.04%) |
Mar 13, 2024 | 9.220 | 9.285 | 9.210 | 9.220 | 133,616 | +0.04(+0.44%) |
Mar 12, 2024 | 9.180 | 9.215 | 9.090 | 9.180 | 137,621 | -0.06(-0.65%) |
Mar 11, 2024 | 9.170 | 9.240 | 9.170 | 9.240 | 82,011 | +0.01(+0.11%) |
Mar 08, 2024 | 9.200 | 9.230 | 9.135 | 9.230 | 82,909 | -0.03(-0.32%) |
Mar 07, 2024 | 9.250 | 9.260 | 9.190 | 9.260 | 59,740 | -0.07(-0.75%) |
Mar 06, 2024 | 9.290 | 9.370 | 9.290 | 9.330 | 71,875 | +0.15(+1.63%) |
Mar 05, 2024 | 9.250 | 9.260 | 9.180 | 9.180 | 83,126 | -0.20(-2.13%) |
Mar 04, 2024 | 9.370 | 9.382 | 9.320 | 9.380 | 75,195 | -0.02(-0.21%) |
Mar 01, 2024 | 9.250 | 9.400 | 9.240 | 9.400 | 77,997 | +0.08(+0.86%) |
Feb 29, 2024 | 9.270 | 9.330 | 9.259 | 9.320 | 64,297 | +0.13(+1.41%) |
Feb 28, 2024 | 9.190 | 9.200 | 9.150 | 9.190 | 50,327 | +0.09(+0.99%) |
Feb 27, 2024 | 9.160 | 9.160 | 9.080 | 9.100 | 113,046 | -0.25(-2.67%) |
Feb 26, 2024 | 9.240 | 9.395 | 9.240 | 9.350 | 168,796 | +0.35(+3.89%) |
Feb 23, 2024 | 8.800 | 9.080 | 8.800 | 9.000 | 138,948 | +0.35(+4.05%) |
Feb 22, 2024 | 8.650 | 8.710 | 8.600 | 8.650 | 111,550 | +0.11(+1.29%) |
Feb 21, 2024 | 8.660 | 8.660 | 8.520 | 8.540 | 70,913 | -0.22(-2.51%) |
Feb 20, 2024 | 8.710 | 8.760 | 8.600 | 8.760 | 150,644 | +0.87(+11.03%) |
Feb 16, 2024 | 7.870 | 7.890 | 7.840 | 7.890 | 30,825 | +0.09(+1.15%) |
Feb 15, 2024 | 7.860 | 7.860 | 7.745 | 7.800 | 47,984 | -0.09(-1.14%) |
Feb 14, 2024 | 7.910 | 7.920 | 7.850 | 7.890 | 59,721 | +0.01(+0.13%) |
Feb 13, 2024 | 7.890 | 7.945 | 7.850 | 7.880 | 95,315 | +0.12(+1.55%) |
Feb 12, 2024 | 7.670 | 7.760 | 7.669 | 7.760 | 42,285 | +0.08(+1.04%) |
Feb 09, 2024 | 7.680 | 7.700 | 7.640 | 7.680 | 88,328 | +0.00(+0.00%) |
Feb 08, 2024 | 7.730 | 7.740 | 7.670 | 7.680 | 67,500 | -0.24(-3.03%) |
Feb 07, 2024 | 7.870 | 7.920 | 7.870 | 7.920 | 67,667 | +0.13(+1.67%) |
Feb 06, 2024 | 7.680 | 7.795 | 7.670 | 7.790 | 120,334 | +0.16(+2.10%) |
Feb 05, 2024 | 7.670 | 7.690 | 7.540 | 7.630 | 78,692 | +0.01(+0.13%) |
Feb 02, 2024 | 7.690 | 7.690 | 7.550 | 7.620 | 70,130 | -0.06(-0.78%) |