Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 8.900 | 9.020 | 8.790 | 8.860 | 6,527,534 | -0.45(-4.83%) |
Apr 19, 2024 | 8.910 | 9.370 | 8.900 | 9.310 | 4,662,289 | +0.34(+3.79%) |
Apr 18, 2024 | 8.940 | 9.020 | 8.810 | 8.970 | 3,189,669 | +0.13(+1.47%) |
Apr 17, 2024 | 8.760 | 8.990 | 8.720 | 8.840 | 3,989,875 | +0.12(+1.38%) |
Apr 16, 2024 | 8.700 | 8.850 | 8.580 | 8.720 | 2,991,325 | -0.12(-1.36%) |
Apr 15, 2024 | 8.890 | 8.890 | 8.590 | 8.840 | 3,841,401 | +0.06(+0.68%) |
Apr 12, 2024 | 9.000 | 9.370 | 8.730 | 8.780 | 6,616,909 | -0.08(-0.90%) |
Apr 11, 2024 | 8.810 | 8.890 | 8.700 | 8.860 | 2,777,715 | +0.13(+1.49%) |
Apr 10, 2024 | 8.550 | 8.810 | 8.500 | 8.730 | 3,167,660 | -0.03(-0.34%) |
Apr 09, 2024 | 8.880 | 8.920 | 8.710 | 8.760 | 3,255,878 | +0.07(+0.81%) |
Apr 08, 2024 | 8.770 | 8.890 | 8.610 | 8.690 | 3,473,406 | -0.02(-0.23%) |
Apr 05, 2024 | 8.560 | 8.860 | 8.500 | 8.710 | 4,446,905 | +0.20(+2.35%) |
Apr 04, 2024 | 8.580 | 8.640 | 8.470 | 8.510 | 3,731,996 | -0.16(-1.85%) |
Apr 03, 2024 | 8.450 | 8.740 | 8.450 | 8.670 | 3,988,684 | +0.18(+2.12%) |
Apr 02, 2024 | 8.440 | 8.520 | 8.370 | 8.490 | 3,610,425 | +0.13(+1.56%) |
Apr 01, 2024 | 8.500 | 8.540 | 8.330 | 8.360 | 3,591,291 | +0.05(+0.60%) |
Mar 28, 2024 | 8.310 | 0 | +0.31(+3.88%) | |||
Mar 27, 2024 | 7.790 | 8.000 | 7.760 | 8.000 | 2,523,811 | +0.27(+3.49%) |
Mar 26, 2024 | 7.820 | 7.880 | 7.700 | 7.730 | 3,517,238 | +0.00(+0.00%) |
Mar 25, 2024 | 7.730 | 7.880 | 7.710 | 7.730 | 1,954,413 | +0.04(+0.52%) |
Mar 22, 2024 | 7.680 | 7.880 | 7.660 | 7.690 | 2,265,153 | -0.06(-0.77%) |
Mar 21, 2024 | 7.980 | 8.040 | 7.650 | 7.750 | 4,279,716 | -0.05(-0.64%) |
Mar 20, 2024 | 7.460 | 7.850 | 7.400 | 7.800 | 4,260,347 | +0.31(+4.14%) |
Mar 19, 2024 | 7.600 | 7.630 | 7.480 | 7.490 | 2,287,600 | -0.16(-2.09%) |
Mar 18, 2024 | 7.670 | 7.720 | 7.610 | 7.650 | 2,698,704 | -0.05(-0.65%) |
Mar 15, 2024 | 7.580 | 7.720 | 7.580 | 7.700 | 13,301,348 | +0.08(+1.05%) |
Mar 14, 2024 | 7.600 | 7.680 | 7.560 | 7.620 | 3,448,114 | -0.08(-1.04%) |
Mar 13, 2024 | 7.420 | 7.740 | 7.410 | 7.700 | 6,982,752 | +0.30(+4.05%) |
Mar 12, 2024 | 7.380 | 7.410 | 7.250 | 7.400 | 4,107,480 | -0.13(-1.73%) |
Mar 11, 2024 | 7.210 | 7.580 | 7.200 | 7.530 | 3,332,099 | +0.28(+3.86%) |
Mar 08, 2024 | 7.340 | 7.380 | 7.170 | 7.250 | 2,666,560 | -0.04(-0.55%) |
Mar 07, 2024 | 7.310 | 7.380 | 7.250 | 7.290 | 4,351,198 | +0.07(+0.97%) |
Mar 06, 2024 | 7.140 | 7.310 | 7.100 | 7.220 | 5,163,067 | +0.15(+2.12%) |
Mar 05, 2024 | 7.430 | 7.460 | 7.040 | 7.070 | 7,560,227 | -0.20(-2.75%) |
Mar 04, 2024 | 6.990 | 7.300 | 6.980 | 7.270 | 4,341,400 | +0.39(+5.67%) |
Mar 01, 2024 | 6.710 | 6.880 | 6.630 | 6.880 | 3,279,827 | +0.24(+3.61%) |
Feb 29, 2024 | 6.610 | 6.720 | 6.600 | 6.640 | 4,479,236 | +0.14(+2.15%) |
Feb 28, 2024 | 6.560 | 6.570 | 6.460 | 6.500 | 1,749,389 | -0.07(-1.07%) |
Feb 27, 2024 | 6.680 | 6.720 | 6.570 | 6.570 | 2,241,706 | -0.07(-1.05%) |
Feb 26, 2024 | 6.650 | 6.710 | 6.610 | 6.640 | 1,495,209 | -0.09(-1.34%) |
Feb 23, 2024 | 6.660 | 6.770 | 6.570 | 6.730 | 2,512,115 | +0.09(+1.36%) |
Feb 22, 2024 | 6.670 | 6.750 | 6.590 | 6.640 | 1,591,887 | -0.07(-1.04%) |
Feb 21, 2024 | 6.860 | 6.870 | 6.660 | 6.710 | 1,990,880 | -0.15(-2.19%) |
Feb 20, 2024 | 6.880 | 7.000 | 6.850 | 6.860 | 3,066,375 | +0.03(+0.44%) |
Feb 16, 2024 | 6.830 | 0 | -0.08(-1.16%) | |||
Feb 15, 2024 | 6.900 | 7.210 | 6.880 | 6.910 | 3,574,158 | +0.15(+2.22%) |
Feb 14, 2024 | 6.720 | 6.770 | 6.660 | 6.760 | 1,597,676 | +0.05(+0.75%) |
Feb 13, 2024 | 6.840 | 6.870 | 6.650 | 6.710 | 3,516,261 | -0.29(-4.14%) |
Feb 12, 2024 | 6.940 | 7.060 | 6.880 | 7.000 | 2,535,340 | +0.05(+0.72%) |
Feb 09, 2024 | 7.150 | 7.180 | 6.930 | 6.950 | 4,617,101 | -0.22(-3.07%) |
Feb 08, 2024 | 7.180 | 7.240 | 7.160 | 7.170 | 2,571,698 | -0.07(-0.97%) |
Feb 07, 2024 | 7.340 | 7.350 | 7.230 | 7.240 | 1,430,715 | -0.10(-1.36%) |
Feb 06, 2024 | 7.350 | 7.380 | 7.270 | 7.340 | 1,602,779 | +0.04(+0.55%) |
Feb 05, 2024 | 7.310 | 7.350 | 7.220 | 7.300 | 2,703,429 | -0.10(-1.35%) |
Feb 02, 2024 | 7.490 | 7.510 | 7.330 | 7.400 | 2,328,620 | -0.29(-3.77%) |