Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 8.250 | 8.600 | 8.250 | 8.600 | 216,600 | +0.29(+3.49%) |
Apr 18, 2024 | 8.200 | 8.490 | 8.200 | 8.310 | 397,783 | +0.15(+1.84%) |
Apr 17, 2024 | 8.360 | 8.450 | 8.150 | 8.160 | 875,289 | -0.18(-2.16%) |
Apr 16, 2024 | 8.420 | 8.420 | 8.270 | 8.340 | 245,889 | -0.17(-2.00%) |
Apr 15, 2024 | 8.630 | 8.745 | 8.480 | 8.510 | 267,197 | -0.02(-0.23%) |
Apr 12, 2024 | 8.820 | 8.910 | 8.510 | 8.530 | 137,088 | -0.28(-3.18%) |
Apr 11, 2024 | 8.960 | 8.970 | 8.760 | 8.810 | 129,355 | -0.15(-1.67%) |
Apr 10, 2024 | 8.840 | 9.060 | 8.770 | 8.960 | 192,510 | +0.01(+0.11%) |
Apr 09, 2024 | 9.000 | 9.075 | 8.915 | 8.950 | 168,421 | -0.01(-0.11%) |
Apr 08, 2024 | 8.970 | 9.095 | 8.925 | 8.960 | 192,721 | +0.02(+0.22%) |
Apr 05, 2024 | 8.820 | 9.000 | 8.730 | 8.940 | 202,614 | +0.20(+2.29%) |
Apr 04, 2024 | 8.830 | 8.870 | 8.635 | 8.740 | 404,570 | -0.06(-0.68%) |
Apr 03, 2024 | 8.680 | 8.880 | 8.680 | 8.800 | 252,270 | +0.14(+1.62%) |
Apr 02, 2024 | 8.700 | 8.750 | 8.430 | 8.660 | 577,941 | -0.05(-0.57%) |
Apr 01, 2024 | 8.730 | 8.770 | 8.590 | 8.710 | 165,978 | +0.04(+0.46%) |
Mar 28, 2024 | 8.640 | 8.655 | 8.655 | 8.670 | 675,872 | +0.06(+0.70%) |
Mar 27, 2024 | 8.500 | 8.630 | 8.500 | 8.610 | 149,850 | +0.13(+1.53%) |
Mar 26, 2024 | 8.780 | 8.780 | 8.460 | 8.480 | 266,041 | -0.26(-2.97%) |
Mar 25, 2024 | 8.630 | 8.740 | 8.575 | 8.740 | 533,373 | +0.15(+1.75%) |
Mar 22, 2024 | 8.920 | 8.950 | 8.590 | 8.590 | 172,966 | -0.32(-3.59%) |
Mar 21, 2024 | 8.870 | 8.940 | 8.780 | 8.910 | 296,358 | +0.07(+0.79%) |
Mar 20, 2024 | 8.740 | 8.860 | 8.610 | 8.840 | 947,938 | +0.03(+0.34%) |
Mar 19, 2024 | 8.470 | 8.835 | 8.470 | 8.810 | 540,303 | +0.32(+3.77%) |
Mar 18, 2024 | 8.530 | 8.575 | 8.390 | 8.490 | 286,914 | -0.05(-0.59%) |
Mar 15, 2024 | 8.290 | 8.580 | 8.290 | 8.540 | 418,130 | +0.24(+2.89%) |
Mar 14, 2024 | 8.480 | 8.510 | 8.250 | 8.300 | 824,251 | -0.10(-1.19%) |
Mar 13, 2024 | 8.580 | 8.710 | 8.325 | 8.400 | 267,572 | -0.15(-1.75%) |
Mar 12, 2024 | 8.320 | 8.620 | 8.210 | 8.550 | 713,524 | +0.21(+2.52%) |
Mar 11, 2024 | 8.210 | 8.395 | 8.210 | 8.340 | 358,204 | +0.02(+0.24%) |
Mar 08, 2024 | 8.030 | 8.355 | 7.967 | 8.320 | 618,707 | +0.38(+4.79%) |
Mar 07, 2024 | 7.989 | 8.162 | 7.930 | 7.940 | 407,386 | -0.04(-0.49%) |
Mar 06, 2024 | 8.117 | 8.275 | 7.906 | 7.979 | 606,903 | -0.02(-0.25%) |
Mar 05, 2024 | 7.989 | 8.132 | 7.891 | 7.999 | 563,141 | -0.03(-0.37%) |
Mar 04, 2024 | 8.383 | 8.433 | 8.019 | 8.029 | 509,501 | -0.35(-4.23%) |
Mar 01, 2024 | 8.433 | 8.570 | 8.255 | 8.383 | 299,303 | +0.04(+0.47%) |
Feb 29, 2024 | 8.137 | 8.398 | 8.101 | 8.344 | 1,265,391 | +0.27(+3.29%) |
Feb 28, 2024 | 8.068 | 8.313 | 7.994 | 8.078 | 300,429 | -0.17(-2.03%) |
Feb 27, 2024 | 7.378 | 8.275 | 7.378 | 8.245 | 552,180 | +0.65(+8.56%) |
Feb 26, 2024 | 7.654 | 7.713 | 7.546 | 7.595 | 227,743 | -0.06(-0.77%) |
Feb 23, 2024 | 7.536 | 7.654 | 7.408 | 7.654 | 352,399 | +0.05(+0.65%) |
Feb 22, 2024 | 7.654 | 7.723 | 7.566 | 7.605 | 327,651 | -0.06(-0.77%) |
Feb 21, 2024 | 7.684 | 7.811 | 7.590 | 7.664 | 314,975 | -0.01(-0.13%) |
Feb 20, 2024 | 7.546 | 7.758 | 7.428 | 7.674 | 351,454 | +0.12(+1.56%) |
Feb 16, 2024 | 7.664 | 7.674 | 7.516 | 7.556 | 285,631 | -0.18(-2.29%) |
Feb 15, 2024 | 7.250 | 7.733 | 7.250 | 7.733 | 533,387 | +0.52(+7.24%) |
Feb 14, 2024 | 7.221 | 7.295 | 7.113 | 7.211 | 285,538 | +0.05(+0.69%) |
Feb 13, 2024 | 7.349 | 7.369 | 7.088 | 7.162 | 547,812 | -0.31(-4.09%) |
Feb 12, 2024 | 7.438 | 7.620 | 7.418 | 7.467 | 305,214 | +0.06(+0.80%) |
Feb 09, 2024 | 7.418 | 7.443 | 7.339 | 7.408 | 395,739 | +0.01(+0.13%) |
Feb 08, 2024 | 7.211 | 7.433 | 7.191 | 7.398 | 354,666 | +0.18(+2.46%) |
Feb 07, 2024 | 7.408 | 7.408 | 7.162 | 7.221 | 513,365 | -0.20(-2.66%) |
Feb 06, 2024 | 7.231 | 7.477 | 7.231 | 7.418 | 245,420 | +0.19(+2.59%) |
Feb 05, 2024 | 7.103 | 7.260 | 7.044 | 7.231 | 483,952 | +0.06(+0.82%) |
Feb 02, 2024 | 7.142 | 7.290 | 7.044 | 7.172 | 773,383 | -0.15(-2.02%) |