Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.390 | 7.480 | 7.345 | 7.450 | 3,653 | +0.13(+1.79%) |
Apr 29, 2024 | 7.270 | 7.500 | 7.250 | 7.319 | 4,918 | +0.05(+0.67%) |
Apr 26, 2024 | 7.500 | 7.500 | 7.210 | 7.270 | 6,386 | -0.23(-3.07%) |
Apr 25, 2024 | 7.450 | 7.500 | 7.200 | 7.500 | 16,275 | +0.08(+1.08%) |
Apr 24, 2024 | 7.540 | 7.540 | 7.360 | 7.420 | 10,463 | -0.08(-1.07%) |
Apr 23, 2024 | 7.210 | 7.500 | 7.149 | 7.500 | 28,063 | +0.26(+3.66%) |
Apr 22, 2024 | 7.310 | 7.310 | 7.039 | 7.235 | 2,387 | +0.01(+0.07%) |
Apr 19, 2024 | 7.270 | 7.270 | 7.000 | 7.230 | 5,349 | +0.18(+2.55%) |
Apr 18, 2024 | 7.220 | 7.250 | 7.000 | 7.050 | 9,742 | -0.05(-0.70%) |
Apr 17, 2024 | 7.130 | 7.125 | 7.050 | 7.100 | 4,503 | +0.08(+1.14%) |
Apr 16, 2024 | 7.010 | 7.170 | 7.010 | 7.020 | 6,720 | -0.01(-0.14%) |
Apr 15, 2024 | 6.990 | 7.140 | 6.970 | 7.030 | 5,393 | -0.10(-1.40%) |
Apr 12, 2024 | 7.250 | 7.250 | 7.030 | 7.130 | 5,798 | -0.12(-1.66%) |
Apr 11, 2024 | 7.390 | 7.489 | 7.240 | 7.250 | 9,977 | -0.20(-2.68%) |
Apr 10, 2024 | 7.550 | 7.650 | 7.400 | 7.450 | 8,920 | -0.08(-1.06%) |
Apr 09, 2024 | 7.440 | 7.910 | 7.291 | 7.530 | 8,067 | +0.10(+1.35%) |
Apr 08, 2024 | 7.520 | 7.819 | 7.427 | 7.430 | 9,785 | -0.07(-0.93%) |
Apr 05, 2024 | 7.500 | 7.810 | 7.400 | 7.500 | 36,845 | +0.00(+0.00%) |
Apr 04, 2024 | 7.370 | 7.657 | 7.350 | 7.500 | 16,675 | +0.08(+1.08%) |
Apr 03, 2024 | 7.360 | 7.582 | 7.360 | 7.420 | 7,579 | -0.00(-0.07%) |
Apr 02, 2024 | 7.510 | 7.652 | 7.290 | 7.425 | 16,446 | -0.04(-0.60%) |
Apr 01, 2024 | 7.700 | 7.730 | 7.470 | 7.470 | 16,451 | -0.13(-1.71%) |
Mar 28, 2024 | 7.700 | 7.700 | 7.540 | 7.600 | 5,182 | -0.01(-0.07%) |
Mar 27, 2024 | 7.580 | 7.740 | 7.580 | 7.605 | 2,154 | +0.01(+0.07%) |
Mar 26, 2024 | 7.580 | 7.760 | 7.580 | 7.600 | 6,925 | -0.02(-0.26%) |
Mar 25, 2024 | 7.600 | 7.815 | 7.600 | 7.620 | 2,872 | +0.04(+0.53%) |
Mar 22, 2024 | 7.500 | 7.998 | 7.500 | 7.580 | 12,801 | +0.04(+0.53%) |
Mar 21, 2024 | 7.410 | 7.815 | 7.380 | 7.540 | 9,125 | +0.15(+2.03%) |
Mar 20, 2024 | 7.660 | 7.713 | 7.370 | 7.390 | 8,450 | -0.12(-1.60%) |
Mar 19, 2024 | 7.390 | 7.720 | 7.244 | 7.510 | 9,182 | +0.20(+2.74%) |
Mar 18, 2024 | 7.340 | 7.490 | 7.255 | 7.310 | 18,848 | +0.02(+0.27%) |
Mar 15, 2024 | 7.470 | 7.490 | 7.150 | 7.290 | 17,507 | +0.09(+1.25%) |
Mar 14, 2024 | 7.368 | 7.368 | 7.150 | 7.200 | 7,899 | -0.11(-1.50%) |
Mar 13, 2024 | 7.550 | 7.790 | 7.050 | 7.310 | 21,768 | -0.36(-4.69%) |
Mar 12, 2024 | 7.900 | 8.040 | 7.600 | 7.670 | 30,276 | -0.29(-3.64%) |
Mar 11, 2024 | 8.060 | 8.092 | 7.950 | 7.960 | 19,169 | -0.15(-1.85%) |
Mar 08, 2024 | 8.110 | 8.460 | 8.100 | 8.110 | 11,354 | -0.19(-2.29%) |
Mar 07, 2024 | 8.460 | 8.500 | 8.210 | 8.300 | 6,107 | -0.02(-0.24%) |
Mar 06, 2024 | 8.030 | 8.439 | 8.030 | 8.320 | 12,259 | +0.34(+4.26%) |
Mar 05, 2024 | 8.680 | 8.720 | 7.980 | 7.980 | 23,668 | -0.85(-9.63%) |
Mar 04, 2024 | 8.690 | 8.920 | 8.455 | 8.830 | 18,491 | +0.11(+1.26%) |
Mar 01, 2024 | 9.090 | 9.090 | 8.710 | 8.720 | 14,987 | -0.17(-1.91%) |
Feb 29, 2024 | 8.520 | 9.130 | 8.520 | 8.890 | 37,126 | +0.20(+2.30%) |
Feb 28, 2024 | 8.680 | 9.000 | 8.500 | 8.690 | 14,242 | +0.11(+1.28%) |
Feb 27, 2024 | 8.450 | 8.885 | 8.450 | 8.580 | 15,950 | +0.07(+0.82%) |
Feb 26, 2024 | 8.830 | 8.830 | 8.410 | 8.510 | 14,939 | -0.22(-2.52%) |
Feb 23, 2024 | 8.080 | 8.745 | 7.970 | 8.730 | 19,693 | +0.88(+11.21%) |
Feb 22, 2024 | 8.310 | 8.440 | 7.540 | 7.850 | 44,772 | -0.45(-5.42%) |
Feb 21, 2024 | 8.880 | 8.880 | 7.910 | 8.300 | 47,322 | -0.50(-5.68%) |
Feb 20, 2024 | 9.050 | 9.130 | 8.800 | 8.800 | 15,714 | -0.33(-3.61%) |
Feb 16, 2024 | 9.050 | 9.280 | 9.000 | 9.130 | 28,758 | -0.05(-0.54%) |
Feb 15, 2024 | 9.180 | 9.200 | 9.010 | 9.180 | 14,450 | -0.01(-0.11%) |
Feb 14, 2024 | 8.950 | 9.190 | 8.900 | 9.190 | 19,703 | +0.23(+2.57%) |
Feb 13, 2024 | 8.773 | 9.147 | 8.684 | 8.960 | 31,086 | -0.10(-1.09%) |
Feb 12, 2024 | 9.068 | 9.206 | 8.468 | 9.058 | 44,116 | -0.12(-1.29%) |
Feb 09, 2024 | 9.177 | 9.246 | 8.994 | 9.177 | 19,046 | -0.08(-0.85%) |
Feb 08, 2024 | 9.305 | 9.305 | 9.088 | 9.255 | 89,459 | +0.08(+0.86%) |
Feb 07, 2024 | 9.029 | 9.329 | 8.773 | 9.177 | 69,262 | +0.31(+3.44%) |
Feb 06, 2024 | 8.665 | 8.955 | 8.400 | 8.871 | 41,113 | +0.31(+3.56%) |
Feb 05, 2024 | 8.369 | 8.566 | 8.025 | 8.566 | 38,592 | +0.23(+2.72%) |
Feb 02, 2024 | 8.350 | 8.350 | 8.084 | 8.340 | 22,958 | +0.11(+1.32%) |