Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 8.220 | 8.530 | 8.190 | 8.300 | 1,202,823 | -0.21(-2.47%) |
Apr 19, 2024 | 8.360 | 8.520 | 8.300 | 8.510 | 624,965 | +0.16(+1.92%) |
Apr 18, 2024 | 8.480 | 8.490 | 8.330 | 8.350 | 914,388 | +0.00(+0.00%) |
Apr 17, 2024 | 8.330 | 8.480 | 8.260 | 8.350 | 716,792 | +0.14(+1.71%) |
Apr 16, 2024 | 8.170 | 8.290 | 8.060 | 8.210 | 813,696 | -0.06(-0.73%) |
Apr 15, 2024 | 8.340 | 8.370 | 8.180 | 8.270 | 963,009 | +0.00(+0.00%) |
Apr 12, 2024 | 8.550 | 8.640 | 8.190 | 8.270 | 1,145,908 | -0.11(-1.31%) |
Apr 11, 2024 | 8.350 | 8.420 | 8.200 | 8.380 | 778,837 | +0.09(+1.09%) |
Apr 10, 2024 | 8.070 | 8.360 | 8.000 | 8.290 | 610,389 | +0.04(+0.48%) |
Apr 09, 2024 | 8.310 | 8.470 | 8.220 | 8.250 | 980,619 | +0.05(+0.61%) |
Apr 08, 2024 | 8.360 | 8.500 | 8.180 | 8.200 | 628,260 | -0.14(-1.68%) |
Apr 05, 2024 | 8.340 | 8.510 | 8.300 | 8.340 | 771,813 | -0.01(-0.12%) |
Apr 04, 2024 | 8.210 | 8.520 | 8.160 | 8.350 | 838,909 | +0.17(+2.08%) |
Apr 03, 2024 | 8.100 | 8.230 | 8.040 | 8.180 | 921,073 | +0.08(+0.99%) |
Apr 02, 2024 | 8.130 | 8.140 | 8.010 | 8.100 | 575,428 | +0.03(+0.37%) |
Apr 01, 2024 | 8.110 | 8.170 | 7.990 | 8.070 | 440,790 | +0.07(+0.88%) |
Mar 28, 2024 | 8.000 | 0 | +0.11(+1.39%) | |||
Mar 27, 2024 | 7.920 | 8.000 | 7.780 | 7.890 | 680,944 | +0.06(+0.77%) |
Mar 26, 2024 | 7.860 | 7.920 | 7.740 | 7.830 | 485,458 | +0.10(+1.29%) |
Mar 25, 2024 | 7.770 | 7.840 | 7.680 | 7.730 | 358,220 | +0.03(+0.39%) |
Mar 22, 2024 | 7.740 | 7.810 | 7.680 | 7.700 | 334,312 | -0.11(-1.41%) |
Mar 21, 2024 | 7.950 | 8.020 | 7.800 | 7.810 | 402,135 | -0.02(-0.26%) |
Mar 20, 2024 | 7.470 | 7.870 | 7.460 | 7.830 | 734,601 | +0.34(+4.54%) |
Mar 19, 2024 | 7.660 | 7.680 | 7.420 | 7.490 | 488,645 | -0.17(-2.22%) |
Mar 18, 2024 | 7.700 | 7.750 | 7.620 | 7.660 | 332,479 | +0.00(+0.00%) |
Mar 15, 2024 | 7.660 | 7.790 | 7.610 | 7.660 | 1,090,361 | -0.02(-0.26%) |
Mar 14, 2024 | 7.760 | 7.820 | 7.660 | 7.680 | 420,052 | -0.15(-1.92%) |
Mar 13, 2024 | 7.650 | 7.890 | 7.650 | 7.830 | 616,287 | +0.21(+2.76%) |
Mar 12, 2024 | 7.510 | 7.650 | 7.420 | 7.620 | 375,781 | -0.04(-0.52%) |
Mar 11, 2024 | 7.550 | 7.720 | 7.530 | 7.660 | 505,040 | +0.10(+1.32%) |
Mar 08, 2024 | 7.630 | 7.690 | 7.540 | 7.560 | 554,408 | -0.08(-1.05%) |
Mar 07, 2024 | 7.580 | 7.670 | 7.440 | 7.640 | 542,117 | +0.21(+2.83%) |
Mar 06, 2024 | 7.380 | 7.460 | 7.300 | 7.430 | 776,318 | +0.13(+1.78%) |
Mar 05, 2024 | 7.310 | 7.360 | 7.190 | 7.300 | 737,124 | +0.09(+1.25%) |
Mar 04, 2024 | 7.110 | 7.230 | 7.010 | 7.210 | 753,991 | +0.21(+3.00%) |
Mar 01, 2024 | 6.810 | 7.140 | 6.800 | 7.000 | 1,134,364 | +0.19(+2.79%) |
Feb 29, 2024 | 6.860 | 7.000 | 6.790 | 6.810 | 768,634 | +0.04(+0.59%) |
Feb 28, 2024 | 6.830 | 6.910 | 6.660 | 6.770 | 335,810 | -0.14(-2.03%) |
Feb 27, 2024 | 7.030 | 7.050 | 6.870 | 6.910 | 439,894 | -0.05(-0.72%) |
Feb 26, 2024 | 6.930 | 7.000 | 6.740 | 6.960 | 528,267 | +0.08(+1.16%) |
Feb 23, 2024 | 7.000 | 7.020 | 6.530 | 6.880 | 2,148,071 | -0.08(-1.15%) |
Feb 22, 2024 | 7.050 | 7.050 | 6.870 | 6.960 | 265,672 | -0.09(-1.28%) |
Feb 21, 2024 | 6.920 | 7.110 | 6.800 | 7.050 | 462,300 | +0.16(+2.32%) |
Feb 20, 2024 | 6.900 | 7.050 | 6.780 | 6.890 | 351,881 | +0.02(+0.29%) |
Feb 16, 2024 | 6.870 | 0 | +0.05(+0.73%) | |||
Feb 15, 2024 | 6.650 | 6.890 | 6.640 | 6.820 | 329,152 | +0.24(+3.65%) |
Feb 14, 2024 | 6.390 | 6.600 | 6.260 | 6.580 | 906,304 | +0.44(+7.17%) |
Feb 13, 2024 | 6.690 | 6.690 | 6.070 | 6.140 | 1,026,555 | -0.69(-10.10%) |
Feb 12, 2024 | 6.740 | 6.900 | 6.710 | 6.830 | 240,045 | +0.03(+0.44%) |
Feb 09, 2024 | 6.880 | 6.940 | 6.790 | 6.800 | 662,619 | -0.07(-1.02%) |
Feb 08, 2024 | 7.030 | 7.100 | 6.860 | 6.870 | 212,068 | -0.21(-2.97%) |
Feb 07, 2024 | 7.210 | 7.280 | 7.050 | 7.080 | 299,241 | -0.16(-2.21%) |
Feb 06, 2024 | 7.130 | 7.330 | 7.100 | 7.240 | 238,767 | +0.12(+1.69%) |
Feb 05, 2024 | 7.130 | 7.190 | 7.040 | 7.120 | 246,912 | -0.09(-1.25%) |
Feb 02, 2024 | 7.120 | 7.260 | 7.080 | 7.210 | 189,299 | -0.07(-0.96%) |