Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 7.080 | 7.260 | 7.050 | 7.210 | 1,359,154 | +0.04(+0.56%) |
Apr 24, 2024 | 7.240 | 7.240 | 7.160 | 7.170 | 1,076,706 | -0.12(-1.65%) |
Apr 23, 2024 | 7.260 | 7.340 | 7.180 | 7.290 | 926,045 | -0.05(-0.68%) |
Apr 22, 2024 | 7.320 | 7.360 | 7.235 | 7.340 | 866,891 | +0.00(+0.00%) |
Apr 19, 2024 | 7.270 | 7.380 | 7.270 | 7.340 | 765,118 | +0.09(+1.24%) |
Apr 18, 2024 | 7.270 | 7.295 | 7.130 | 7.250 | 1,087,077 | -0.02(-0.28%) |
Apr 17, 2024 | 7.340 | 7.360 | 7.170 | 7.270 | 1,856,145 | -0.05(-0.68%) |
Apr 16, 2024 | 7.350 | 7.415 | 7.245 | 7.320 | 2,449,690 | -0.23(-3.05%) |
Apr 15, 2024 | 7.490 | 7.550 | 7.285 | 7.550 | 3,159,659 | -0.10(-1.31%) |
Apr 12, 2024 | 7.610 | 7.730 | 7.540 | 7.650 | 1,173,288 | +0.00(+0.00%) |
Apr 11, 2024 | 7.930 | 7.930 | 7.630 | 7.650 | 2,396,244 | -0.38(-4.73%) |
Apr 10, 2024 | 8.150 | 8.210 | 7.990 | 8.030 | 1,391,028 | -0.29(-3.49%) |
Apr 09, 2024 | 8.280 | 8.365 | 8.245 | 8.320 | 880,696 | +0.13(+1.59%) |
Apr 08, 2024 | 8.100 | 8.275 | 8.080 | 8.190 | 777,602 | +0.05(+0.61%) |
Apr 05, 2024 | 8.110 | 8.140 | 7.970 | 8.140 | 1,117,482 | -0.03(-0.37%) |
Apr 04, 2024 | 8.320 | 8.405 | 8.120 | 8.170 | 2,449,387 | +0.05(+0.62%) |
Apr 03, 2024 | 8.040 | 8.160 | 7.910 | 8.120 | 1,424,710 | +0.02(+0.25%) |
Apr 02, 2024 | 8.080 | 8.135 | 8.020 | 8.100 | 838,502 | -0.04(-0.49%) |
Apr 01, 2024 | 8.350 | 8.370 | 8.080 | 8.140 | 821,655 | -0.21(-2.51%) |
Mar 28, 2024 | 8.350 | 8.295 | 8.295 | 8.350 | 1,623,641 | -0.04(-0.48%) |
Mar 27, 2024 | 8.510 | 8.520 | 8.270 | 8.390 | 977,444 | -0.11(-1.29%) |
Mar 26, 2024 | 8.490 | 8.565 | 8.460 | 8.500 | 622,068 | +0.00(+0.00%) |
Mar 25, 2024 | 8.400 | 8.550 | 8.370 | 8.500 | 978,547 | +0.10(+1.19%) |
Mar 22, 2024 | 8.470 | 8.560 | 8.360 | 8.400 | 545,284 | -0.13(-1.52%) |
Mar 21, 2024 | 8.480 | 8.565 | 8.395 | 8.530 | 1,162,484 | +0.01(+0.12%) |
Mar 20, 2024 | 8.410 | 8.540 | 8.352 | 8.520 | 1,231,572 | +0.22(+2.65%) |
Mar 19, 2024 | 8.180 | 8.375 | 8.120 | 8.300 | 1,664,598 | +0.07(+0.85%) |
Mar 18, 2024 | 8.610 | 8.630 | 8.225 | 8.230 | 925,941 | -0.36(-4.19%) |
Mar 15, 2024 | 8.720 | 8.720 | 8.415 | 8.590 | 1,542,979 | -0.23(-2.61%) |
Mar 14, 2024 | 8.880 | 8.920 | 8.750 | 8.820 | 1,009,303 | +0.09(+1.03%) |
Mar 13, 2024 | 8.700 | 8.815 | 8.665 | 8.730 | 1,421,604 | -0.04(-0.46%) |
Mar 12, 2024 | 8.670 | 8.835 | 8.630 | 8.770 | 1,037,061 | +0.13(+1.50%) |
Mar 11, 2024 | 8.660 | 8.720 | 8.629 | 8.640 | 642,925 | -0.05(-0.58%) |
Mar 08, 2024 | 8.650 | 8.760 | 8.610 | 8.690 | 621,963 | -0.10(-1.14%) |
Mar 07, 2024 | 8.790 | 8.800 | 8.725 | 8.790 | 325,044 | -0.02(-0.23%) |
Mar 06, 2024 | 8.880 | 8.890 | 8.775 | 8.810 | 402,208 | +0.01(+0.11%) |
Mar 05, 2024 | 8.840 | 8.945 | 8.750 | 8.800 | 1,080,662 | +0.02(+0.23%) |
Mar 04, 2024 | 8.780 | 8.820 | 8.703 | 8.780 | 557,382 | -0.04(-0.45%) |
Mar 01, 2024 | 8.800 | 8.915 | 8.710 | 8.820 | 770,352 | +0.07(+0.80%) |
Feb 29, 2024 | 8.730 | 8.840 | 8.710 | 8.750 | 487,394 | -0.07(-0.79%) |
Feb 28, 2024 | 8.780 | 8.865 | 8.740 | 8.820 | 449,467 | -0.09(-1.01%) |
Feb 27, 2024 | 8.830 | 8.950 | 8.810 | 8.910 | 511,234 | +0.23(+2.65%) |
Feb 26, 2024 | 8.670 | 8.720 | 8.610 | 8.680 | 306,605 | +0.06(+0.70%) |
Feb 23, 2024 | 8.720 | 8.720 | 8.595 | 8.620 | 372,493 | -0.14(-1.60%) |
Feb 22, 2024 | 8.880 | 8.910 | 8.730 | 8.760 | 508,730 | -0.07(-0.79%) |
Feb 21, 2024 | 8.930 | 8.940 | 8.765 | 8.830 | 697,491 | -0.21(-2.32%) |
Feb 20, 2024 | 8.780 | 9.110 | 8.780 | 9.040 | 895,373 | +0.47(+5.48%) |
Feb 16, 2024 | 8.560 | 8.665 | 8.530 | 8.570 | 465,924 | -0.03(-0.35%) |
Feb 15, 2024 | 8.660 | 8.690 | 8.580 | 8.600 | 714,911 | -0.06(-0.69%) |
Feb 14, 2024 | 8.590 | 8.690 | 8.500 | 8.660 | 834,300 | +0.15(+1.76%) |
Feb 13, 2024 | 8.720 | 8.780 | 8.460 | 8.510 | 669,362 | -0.33(-3.73%) |
Feb 12, 2024 | 8.820 | 8.850 | 8.705 | 8.840 | 391,942 | +0.05(+0.57%) |
Feb 09, 2024 | 8.600 | 8.839 | 8.570 | 8.790 | 1,115,699 | +0.21(+2.45%) |
Feb 08, 2024 | 8.700 | 8.720 | 8.555 | 8.580 | 858,132 | -0.14(-1.61%) |
Feb 07, 2024 | 8.660 | 8.800 | 8.660 | 8.720 | 712,454 | +0.01(+0.11%) |
Feb 06, 2024 | 8.500 | 8.720 | 8.500 | 8.710 | 767,539 | +0.50(+6.09%) |
Feb 05, 2024 | 8.190 | 8.240 | 8.050 | 8.210 | 424,076 | +0.00(+0.00%) |
Feb 02, 2024 | 8.200 | 8.245 | 8.105 | 8.210 | 704,992 | -0.22(-2.61%) |