Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.650 | 7.660 | 7.590 | 7.590 | 19,344 | -0.08(-1.07%) |
Apr 29, 2024 | 7.670 | 7.690 | 7.660 | 7.672 | 8,759 | +0.01(+0.16%) |
Apr 26, 2024 | 7.620 | 7.690 | 7.620 | 7.660 | 44,205 | +0.01(+0.13%) |
Apr 25, 2024 | 7.610 | 7.680 | 7.570 | 7.650 | 21,262 | -0.04(-0.52%) |
Apr 24, 2024 | 7.720 | 7.735 | 7.650 | 7.690 | 25,323 | -0.04(-0.52%) |
Apr 23, 2024 | 7.700 | 7.740 | 7.666 | 7.730 | 31,026 | +0.02(+0.26%) |
Apr 22, 2024 | 7.690 | 7.730 | 7.660 | 7.710 | 20,277 | +0.06(+0.78%) |
Apr 19, 2024 | 7.690 | 7.730 | 7.650 | 7.650 | 29,474 | +0.00(+0.03%) |
Apr 18, 2024 | 7.660 | 7.690 | 7.640 | 7.647 | 32,331 | +0.01(+0.10%) |
Apr 17, 2024 | 7.700 | 7.700 | 7.624 | 7.640 | 33,553 | -0.03(-0.39%) |
Apr 16, 2024 | 7.700 | 7.702 | 7.620 | 7.670 | 16,555 | -0.02(-0.26%) |
Apr 15, 2024 | 7.750 | 7.830 | 7.680 | 7.690 | 23,288 | -0.06(-0.78%) |
Apr 12, 2024 | 7.920 | 7.920 | 7.736 | 7.750 | 28,695 | -0.17(-2.15%) |
Apr 11, 2024 | 7.910 | 7.930 | 7.890 | 7.920 | 11,823 | +0.01(+0.13%) |
Apr 10, 2024 | 8.000 | 8.020 | 7.900 | 7.910 | 30,419 | -0.18(-2.22%) |
Apr 09, 2024 | 8.060 | 8.108 | 8.030 | 8.090 | 26,259 | +0.05(+0.62%) |
Apr 08, 2024 | 8.060 | 8.060 | 7.947 | 8.040 | 20,663 | +0.01(+0.12%) |
Apr 05, 2024 | 7.940 | 8.070 | 7.940 | 8.030 | 16,657 | +0.09(+1.13%) |
Apr 04, 2024 | 8.020 | 8.110 | 7.930 | 7.940 | 123,552 | -0.09(-1.12%) |
Apr 03, 2024 | 7.910 | 8.060 | 7.900 | 8.030 | 29,183 | +0.10(+1.26%) |
Apr 02, 2024 | 8.000 | 8.010 | 7.930 | 7.930 | 27,611 | -0.07(-0.88%) |
Apr 01, 2024 | 8.050 | 8.060 | 8.000 | 8.000 | 25,255 | -0.04(-0.50%) |
Mar 28, 2024 | 7.900 | 8.040 | 7.900 | 8.040 | 79,078 | +0.16(+2.03%) |
Mar 27, 2024 | 7.800 | 7.880 | 7.800 | 7.880 | 21,870 | +0.14(+1.81%) |
Mar 26, 2024 | 7.790 | 7.790 | 7.740 | 7.740 | 23,084 | +0.00(+0.00%) |
Mar 25, 2024 | 7.720 | 7.781 | 7.720 | 7.740 | 9,558 | +0.00(+0.00%) |
Mar 22, 2024 | 7.800 | 7.800 | 7.740 | 7.740 | 11,379 | -0.05(-0.64%) |
Mar 21, 2024 | 7.730 | 7.840 | 7.730 | 7.790 | 15,712 | +0.07(+0.91%) |
Mar 20, 2024 | 7.580 | 7.720 | 7.580 | 7.720 | 14,042 | +0.12(+1.58%) |
Mar 19, 2024 | 7.580 | 7.600 | 7.545 | 7.600 | 11,555 | -0.01(-0.13%) |
Mar 18, 2024 | 7.690 | 7.690 | 7.610 | 7.610 | 18,234 | -0.03(-0.35%) |
Mar 15, 2024 | 7.580 | 7.670 | 7.580 | 7.636 | 34,511 | +0.03(+0.35%) |
Mar 14, 2024 | 7.680 | 7.690 | 7.600 | 7.610 | 32,257 | -0.14(-1.87%) |
Mar 13, 2024 | 7.700 | 7.790 | 7.700 | 7.755 | 27,318 | +0.08(+1.09%) |
Mar 12, 2024 | 7.701 | 7.701 | 7.662 | 7.671 | 22,688 | +0.00(+0.00%) |
Mar 11, 2024 | 7.652 | 7.691 | 7.622 | 7.671 | 27,263 | -0.01(-0.13%) |
Mar 08, 2024 | 7.681 | 7.770 | 7.662 | 7.681 | 55,259 | -0.05(-0.64%) |
Mar 07, 2024 | 7.740 | 7.780 | 7.701 | 7.730 | 45,586 | +0.02(+0.26%) |
Mar 06, 2024 | 7.701 | 7.730 | 7.694 | 7.711 | 21,650 | +0.08(+1.03%) |
Mar 05, 2024 | 7.701 | 7.701 | 7.603 | 7.632 | 25,117 | -0.07(-0.89%) |
Mar 04, 2024 | 7.652 | 7.701 | 7.652 | 7.701 | 19,626 | +0.05(+0.64%) |
Mar 01, 2024 | 7.603 | 7.662 | 7.589 | 7.652 | 19,119 | +0.05(+0.65%) |
Feb 29, 2024 | 7.603 | 7.642 | 7.593 | 7.603 | 5,491 | +0.01(+0.13%) |
Feb 28, 2024 | 7.593 | 7.622 | 7.583 | 7.593 | 21,458 | -0.03(-0.42%) |
Feb 27, 2024 | 7.622 | 7.647 | 7.622 | 7.625 | 13,706 | +0.01(+0.16%) |
Feb 26, 2024 | 7.642 | 7.642 | 7.593 | 7.612 | 13,798 | -0.02(-0.26%) |
Feb 23, 2024 | 7.612 | 7.662 | 7.578 | 7.632 | 31,318 | +0.00(+0.01%) |
Feb 22, 2024 | 7.598 | 7.652 | 7.593 | 7.631 | 32,650 | +0.06(+0.77%) |
Feb 21, 2024 | 7.504 | 7.593 | 7.504 | 7.573 | 23,979 | +0.00(+0.00%) |
Feb 20, 2024 | 7.652 | 7.671 | 7.568 | 7.573 | 37,140 | -0.09(-1.16%) |
Feb 16, 2024 | 7.662 | 7.686 | 7.637 | 7.662 | 33,397 | +0.02(+0.26%) |
Feb 15, 2024 | 7.573 | 7.664 | 7.573 | 7.642 | 50,243 | +0.13(+1.70%) |
Feb 14, 2024 | 7.435 | 7.553 | 7.435 | 7.514 | 41,077 | +0.07(+0.92%) |
Feb 13, 2024 | 7.583 | 7.583 | 7.386 | 7.445 | 43,921 | -0.22(-2.82%) |
Feb 12, 2024 | 7.603 | 7.691 | 7.603 | 7.662 | 23,078 | +0.07(+0.91%) |
Feb 09, 2024 | 7.612 | 7.612 | 7.563 | 7.593 | 6,443 | +0.02(+0.26%) |
Feb 08, 2024 | 7.485 | 7.593 | 7.485 | 7.573 | 27,476 | +0.06(+0.79%) |
Feb 07, 2024 | 7.465 | 7.573 | 7.465 | 7.514 | 31,673 | +0.03(+0.39%) |
Feb 06, 2024 | 7.455 | 7.534 | 7.445 | 7.485 | 30,921 | +0.02(+0.27%) |
Feb 05, 2024 | 7.426 | 7.494 | 7.386 | 7.464 | 28,597 | -0.05(-0.66%) |
Feb 02, 2024 | 7.583 | 7.583 | 7.514 | 7.514 | 37,446 | -0.11(-1.42%) |