Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 7.750 | 7.930 | 7.740 | 7.920 | 516,141 | +0.01(+0.13%) |
Apr 24, 2024 | 7.880 | 7.945 | 7.830 | 7.910 | 359,981 | -0.01(-0.13%) |
Apr 23, 2024 | 7.790 | 7.940 | 7.740 | 7.920 | 432,238 | +0.18(+2.33%) |
Apr 22, 2024 | 7.700 | 7.780 | 7.650 | 7.740 | 460,401 | +0.05(+0.65%) |
Apr 19, 2024 | 7.630 | 7.800 | 7.620 | 7.690 | 599,771 | +0.01(+0.13%) |
Apr 18, 2024 | 7.750 | 7.865 | 7.640 | 7.680 | 741,259 | -0.05(-0.65%) |
Apr 17, 2024 | 7.810 | 7.880 | 7.720 | 7.730 | 475,223 | -0.03(-0.39%) |
Apr 16, 2024 | 7.660 | 7.830 | 7.640 | 7.760 | 519,234 | +0.04(+0.52%) |
Apr 15, 2024 | 7.910 | 7.950 | 7.720 | 7.720 | 452,501 | -0.17(-2.15%) |
Apr 12, 2024 | 7.880 | 7.898 | 7.820 | 7.890 | 450,989 | -0.05(-0.63%) |
Apr 11, 2024 | 8.000 | 8.060 | 7.920 | 7.940 | 471,611 | -0.04(-0.50%) |
Apr 10, 2024 | 7.950 | 8.020 | 7.880 | 7.980 | 651,502 | -0.17(-2.09%) |
Apr 09, 2024 | 8.210 | 8.240 | 8.040 | 8.150 | 973,064 | -0.03(-0.37%) |
Apr 08, 2024 | 8.420 | 8.420 | 8.170 | 8.180 | 567,534 | -0.22(-2.62%) |
Apr 05, 2024 | 8.040 | 8.560 | 7.970 | 8.400 | 3,048,290 | +0.37(+4.61%) |
Apr 04, 2024 | 7.880 | 8.105 | 7.770 | 8.030 | 1,587,817 | +0.21(+2.69%) |
Apr 03, 2024 | 7.600 | 7.860 | 7.600 | 7.820 | 564,717 | +0.18(+2.36%) |
Apr 02, 2024 | 7.650 | 7.680 | 7.520 | 7.640 | 585,438 | -0.10(-1.29%) |
Apr 01, 2024 | 7.900 | 7.900 | 7.695 | 7.740 | 479,013 | -0.18(-2.27%) |
Mar 28, 2024 | 7.890 | 7.970 | 7.840 | 7.920 | 704,441 | +0.01(+0.13%) |
Mar 27, 2024 | 7.780 | 7.920 | 7.770 | 7.910 | 573,328 | +0.14(+1.80%) |
Mar 26, 2024 | 7.750 | 7.890 | 7.695 | 7.770 | 573,499 | +0.07(+0.91%) |
Mar 25, 2024 | 7.870 | 7.970 | 7.700 | 7.700 | 643,320 | -0.20(-2.53%) |
Mar 22, 2024 | 8.000 | 8.040 | 7.880 | 7.900 | 626,272 | -0.13(-1.62%) |
Mar 21, 2024 | 8.000 | 8.080 | 7.910 | 8.030 | 1,079,624 | +0.04(+0.50%) |
Mar 20, 2024 | 7.730 | 8.005 | 7.705 | 7.990 | 717,996 | +0.24(+3.10%) |
Mar 19, 2024 | 7.530 | 7.775 | 7.500 | 7.750 | 564,629 | +0.19(+2.51%) |
Mar 18, 2024 | 7.520 | 7.585 | 7.440 | 7.560 | 501,481 | +0.01(+0.13%) |
Mar 15, 2024 | 7.680 | 7.710 | 7.460 | 7.550 | 1,298,199 | -0.23(-2.96%) |
Mar 14, 2024 | 7.840 | 7.890 | 7.725 | 7.780 | 930,304 | -0.07(-0.89%) |
Mar 13, 2024 | 7.810 | 7.865 | 7.750 | 7.850 | 523,348 | +0.02(+0.26%) |
Mar 12, 2024 | 7.890 | 7.945 | 7.830 | 7.830 | 486,620 | -0.04(-0.51%) |
Mar 11, 2024 | 7.840 | 7.929 | 7.790 | 7.870 | 480,109 | -0.02(-0.25%) |
Mar 08, 2024 | 7.680 | 7.920 | 7.680 | 7.890 | 723,571 | +0.26(+3.41%) |
Mar 07, 2024 | 7.710 | 7.710 | 7.545 | 7.630 | 645,655 | +0.00(+0.00%) |
Mar 06, 2024 | 7.550 | 7.700 | 7.490 | 7.630 | 866,361 | +0.17(+2.28%) |
Mar 05, 2024 | 7.280 | 7.570 | 7.080 | 7.460 | 1,530,910 | +0.08(+1.08%) |
Mar 04, 2024 | 7.950 | 7.990 | 7.365 | 7.380 | 1,873,247 | -0.63(-7.87%) |
Mar 01, 2024 | 8.480 | 8.570 | 7.800 | 8.010 | 2,117,572 | +0.01(+0.12%) |
Feb 29, 2024 | 8.040 | 8.050 | 7.920 | 8.000 | 1,405,645 | +0.09(+1.14%) |
Feb 28, 2024 | 7.990 | 7.990 | 7.845 | 7.910 | 437,837 | -0.08(-1.00%) |
Feb 27, 2024 | 7.930 | 8.110 | 7.900 | 7.990 | 620,108 | +0.10(+1.27%) |
Feb 26, 2024 | 7.890 | 8.010 | 7.880 | 7.890 | 584,322 | -0.02(-0.25%) |
Feb 23, 2024 | 7.900 | 7.990 | 7.850 | 7.910 | 527,958 | +0.03(+0.38%) |
Feb 22, 2024 | 7.950 | 8.040 | 7.820 | 7.880 | 719,650 | +0.04(+0.51%) |
Feb 21, 2024 | 7.910 | 7.910 | 7.730 | 7.840 | 618,374 | -0.13(-1.63%) |
Feb 20, 2024 | 7.880 | 8.030 | 7.850 | 7.970 | 640,832 | -0.03(-0.38%) |
Feb 16, 2024 | 8.080 | 8.115 | 7.930 | 8.000 | 853,510 | -0.09(-1.11%) |
Feb 15, 2024 | 8.040 | 8.135 | 7.939 | 8.090 | 662,767 | +0.10(+1.25%) |
Feb 14, 2024 | 7.800 | 8.045 | 7.760 | 7.990 | 685,293 | +0.30(+3.90%) |
Feb 13, 2024 | 7.750 | 7.845 | 7.550 | 7.690 | 1,254,234 | -0.31(-3.87%) |
Feb 12, 2024 | 8.140 | 8.295 | 7.985 | 8.000 | 992,133 | -0.17(-2.08%) |
Feb 09, 2024 | 8.020 | 8.240 | 7.965 | 8.170 | 3,510,578 | +0.20(+2.51%) |
Feb 08, 2024 | 7.780 | 7.980 | 7.780 | 7.970 | 686,417 | +0.13(+1.66%) |
Feb 07, 2024 | 7.930 | 7.940 | 7.755 | 7.840 | 496,541 | -0.07(-0.88%) |
Feb 06, 2024 | 7.860 | 7.980 | 7.740 | 7.910 | 674,353 | +0.07(+0.89%) |
Feb 05, 2024 | 7.900 | 7.938 | 7.750 | 7.840 | 643,475 | -0.12(-1.51%) |
Feb 02, 2024 | 7.770 | 8.010 | 7.720 | 7.960 | 581,934 | +0.15(+1.92%) |