Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 7.760 | 7.810 | 7.760 | 7.780 | 313,876 | +0.06(+0.72%) |
Apr 19, 2024 | 7.784 | 7.813 | 7.724 | 7.724 | 452,657 | -0.07(-0.89%) |
Apr 18, 2024 | 7.863 | 7.863 | 7.774 | 7.794 | 395,280 | -0.03(-0.38%) |
Apr 17, 2024 | 7.863 | 7.883 | 7.789 | 7.823 | 352,853 | +0.02(+0.25%) |
Apr 16, 2024 | 7.814 | 7.863 | 7.794 | 7.804 | 333,612 | -0.01(-0.13%) |
Apr 15, 2024 | 7.962 | 7.982 | 7.804 | 7.814 | 540,933 | -0.09(-1.13%) |
Apr 12, 2024 | 8.032 | 8.054 | 7.893 | 7.903 | 464,783 | -0.19(-2.33%) |
Apr 11, 2024 | 8.101 | 8.101 | 8.042 | 8.091 | 729,669 | +0.04(+0.49%) |
Apr 10, 2024 | 8.022 | 8.052 | 7.982 | 8.052 | 638,299 | -0.01(-0.12%) |
Apr 09, 2024 | 8.042 | 8.061 | 7.992 | 8.061 | 387,297 | +0.05(+0.62%) |
Apr 08, 2024 | 8.002 | 8.061 | 8.002 | 8.012 | 435,306 | +0.03(+0.37%) |
Apr 05, 2024 | 7.952 | 8.017 | 7.933 | 7.982 | 599,207 | +0.04(+0.50%) |
Apr 04, 2024 | 8.042 | 8.101 | 7.942 | 7.942 | 691,985 | -0.09(-1.11%) |
Apr 03, 2024 | 8.022 | 8.071 | 7.982 | 8.032 | 560,696 | +0.02(+0.25%) |
Apr 02, 2024 | 7.942 | 8.022 | 7.942 | 8.012 | 568,521 | -0.02(-0.25%) |
Apr 01, 2024 | 8.071 | 8.091 | 8.022 | 8.032 | 613,533 | -0.06(-0.74%) |
Mar 28, 2024 | 8.032 | 8.091 | 8.066 | 8.091 | 861,547 | +0.06(+0.74%) |
Mar 27, 2024 | 7.972 | 8.032 | 7.972 | 8.032 | 457,567 | +0.07(+0.87%) |
Mar 26, 2024 | 7.952 | 8.012 | 7.952 | 7.962 | 660,682 | +0.01(+0.12%) |
Mar 25, 2024 | 7.972 | 7.990 | 7.952 | 7.952 | 566,810 | -0.04(-0.50%) |
Mar 22, 2024 | 8.002 | 8.002 | 7.962 | 7.992 | 518,586 | -0.02(-0.25%) |
Mar 21, 2024 | 8.002 | 8.032 | 8.002 | 8.012 | 571,191 | +0.02(+0.25%) |
Mar 20, 2024 | 7.942 | 7.992 | 7.903 | 7.992 | 480,480 | +0.04(+0.57%) |
Mar 19, 2024 | 7.937 | 7.957 | 7.879 | 7.947 | 491,531 | +0.03(+0.37%) |
Mar 18, 2024 | 7.957 | 7.977 | 7.898 | 7.918 | 674,844 | +0.00(+0.00%) |
Mar 15, 2024 | 7.947 | 7.967 | 7.918 | 7.918 | 328,820 | -0.05(-0.62%) |
Mar 14, 2024 | 8.016 | 8.016 | 7.967 | 7.967 | 376,434 | -0.03(-0.37%) |
Mar 13, 2024 | 7.957 | 8.016 | 7.947 | 7.996 | 453,014 | +0.03(+0.37%) |
Mar 12, 2024 | 7.908 | 7.977 | 7.902 | 7.967 | 469,158 | +0.06(+0.75%) |
Mar 11, 2024 | 7.927 | 7.957 | 7.908 | 7.908 | 407,099 | -0.04(-0.50%) |
Mar 08, 2024 | 7.957 | 8.004 | 7.927 | 7.947 | 409,269 | +0.00(+0.00%) |
Mar 07, 2024 | 7.927 | 7.977 | 7.927 | 7.947 | 405,179 | +0.04(+0.50%) |
Mar 06, 2024 | 7.898 | 7.947 | 7.878 | 7.908 | 461,457 | +0.05(+0.63%) |
Mar 05, 2024 | 7.868 | 7.908 | 7.849 | 7.858 | 423,168 | -0.05(-0.62%) |
Mar 04, 2024 | 7.918 | 7.937 | 7.898 | 7.908 | 507,642 | +0.01(+0.12%) |
Mar 01, 2024 | 7.829 | 7.927 | 7.829 | 7.898 | 710,837 | +0.10(+1.26%) |
Feb 29, 2024 | 7.858 | 7.858 | 7.799 | 7.799 | 588,182 | +0.00(+0.00%) |
Feb 28, 2024 | 7.809 | 7.819 | 7.790 | 7.799 | 391,579 | -0.03(-0.38%) |
Feb 27, 2024 | 7.799 | 7.829 | 7.788 | 7.829 | 380,087 | +0.04(+0.51%) |
Feb 26, 2024 | 7.819 | 7.858 | 7.770 | 7.790 | 484,837 | -0.04(-0.50%) |
Feb 23, 2024 | 7.868 | 7.868 | 7.819 | 7.829 | 482,464 | -0.01(-0.13%) |
Feb 22, 2024 | 7.839 | 7.858 | 7.790 | 7.839 | 684,481 | +0.06(+0.76%) |
Feb 21, 2024 | 7.691 | 7.790 | 7.681 | 7.780 | 521,063 | +0.06(+0.83%) |
Feb 20, 2024 | 7.755 | 7.784 | 7.686 | 7.715 | 442,806 | -0.04(-0.50%) |
Feb 16, 2024 | 7.764 | 7.784 | 7.740 | 7.755 | 576,563 | -0.03(-0.38%) |
Feb 15, 2024 | 7.755 | 7.794 | 7.755 | 7.784 | 439,886 | +0.05(+0.63%) |
Feb 14, 2024 | 7.696 | 7.735 | 7.681 | 7.735 | 434,588 | +0.07(+0.89%) |
Feb 13, 2024 | 7.676 | 7.730 | 7.657 | 7.666 | 648,257 | -0.14(-1.75%) |
Feb 12, 2024 | 7.764 | 7.803 | 7.764 | 7.803 | 380,808 | +0.05(+0.63%) |
Feb 09, 2024 | 7.696 | 7.764 | 7.696 | 7.755 | 416,519 | +0.05(+0.63%) |
Feb 08, 2024 | 7.735 | 7.735 | 7.618 | 7.706 | 685,980 | +0.01(+0.13%) |
Feb 07, 2024 | 7.676 | 7.735 | 7.666 | 7.696 | 680,632 | +0.05(+0.64%) |
Feb 06, 2024 | 7.627 | 7.666 | 7.627 | 7.647 | 515,582 | +0.02(+0.26%) |
Feb 05, 2024 | 7.598 | 7.627 | 7.574 | 7.627 | 533,561 | +0.01(+0.13%) |
Feb 02, 2024 | 7.637 | 7.647 | 7.603 | 7.618 | 618,848 | -0.02(-0.26%) |