Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.890 | 8.070 | 7.724 | 7.750 | 177,700 | -0.17(-2.15%) |
Apr 29, 2024 | 7.910 | 8.030 | 7.835 | 7.920 | 119,427 | -0.07(-0.88%) |
Apr 26, 2024 | 7.700 | 8.090 | 7.560 | 7.990 | 266,514 | +0.37(+4.86%) |
Apr 25, 2024 | 7.550 | 7.700 | 7.550 | 7.620 | 42,170 | +0.00(+0.00%) |
Apr 24, 2024 | 7.910 | 7.910 | 7.490 | 7.620 | 89,291 | -0.18(-2.31%) |
Apr 23, 2024 | 7.810 | 8.040 | 7.635 | 7.800 | 181,829 | +0.08(+1.04%) |
Apr 22, 2024 | 7.300 | 7.760 | 7.130 | 7.720 | 251,850 | +0.54(+7.52%) |
Apr 19, 2024 | 7.090 | 7.270 | 6.930 | 7.180 | 132,053 | +0.16(+2.28%) |
Apr 18, 2024 | 7.170 | 7.210 | 6.900 | 7.020 | 71,047 | -0.03(-0.43%) |
Apr 17, 2024 | 7.260 | 7.280 | 6.850 | 7.050 | 93,554 | -0.18(-2.49%) |
Apr 16, 2024 | 7.020 | 7.340 | 6.780 | 7.230 | 243,742 | +0.20(+2.84%) |
Apr 15, 2024 | 7.470 | 7.580 | 6.960 | 7.030 | 244,404 | -0.51(-6.76%) |
Apr 12, 2024 | 7.790 | 7.790 | 7.451 | 7.540 | 107,564 | -0.26(-3.33%) |
Apr 11, 2024 | 8.000 | 8.105 | 7.700 | 7.800 | 190,558 | -0.17(-2.13%) |
Apr 10, 2024 | 8.170 | 8.400 | 7.910 | 7.970 | 283,855 | -0.13(-1.60%) |
Apr 09, 2024 | 8.130 | 8.630 | 7.870 | 8.100 | 511,683 | +0.02(+0.25%) |
Apr 08, 2024 | 7.960 | 8.330 | 7.869 | 8.080 | 350,596 | +0.08(+1.00%) |
Apr 05, 2024 | 7.990 | 8.200 | 7.960 | 8.000 | 387,798 | -0.01(-0.12%) |
Apr 04, 2024 | 8.100 | 8.350 | 7.960 | 8.010 | 240,098 | +0.01(+0.12%) |
Apr 03, 2024 | 7.710 | 8.090 | 7.680 | 8.000 | 500,838 | +0.28(+3.63%) |
Apr 02, 2024 | 7.550 | 7.780 | 7.533 | 7.720 | 81,652 | +0.02(+0.26%) |
Apr 01, 2024 | 7.830 | 7.934 | 7.630 | 7.700 | 55,989 | -0.25(-3.14%) |
Mar 28, 2024 | 7.700 | 7.990 | 7.659 | 7.950 | 58,428 | +0.23(+2.98%) |
Mar 27, 2024 | 7.750 | 7.790 | 7.490 | 7.720 | 53,233 | -0.03(-0.39%) |
Mar 26, 2024 | 7.890 | 7.890 | 7.610 | 7.750 | 35,257 | +0.00(+0.00%) |
Mar 25, 2024 | 7.820 | 8.080 | 7.740 | 7.750 | 182,544 | -0.20(-2.52%) |
Mar 22, 2024 | 8.090 | 8.090 | 7.864 | 7.950 | 26,512 | -0.02(-0.25%) |
Mar 21, 2024 | 7.970 | 8.200 | 7.840 | 7.970 | 184,706 | +0.00(+0.00%) |
Mar 20, 2024 | 7.730 | 8.010 | 7.290 | 7.970 | 122,401 | +0.22(+2.84%) |
Mar 19, 2024 | 7.760 | 7.990 | 7.540 | 7.750 | 77,066 | -0.04(-0.51%) |
Mar 18, 2024 | 7.750 | 7.900 | 7.435 | 7.790 | 180,332 | +0.17(+2.23%) |
Mar 15, 2024 | 6.950 | 7.675 | 6.950 | 7.620 | 226,520 | +0.57(+8.09%) |
Mar 14, 2024 | 6.980 | 7.240 | 6.880 | 7.050 | 148,942 | +0.07(+1.00%) |
Mar 13, 2024 | 6.730 | 7.180 | 6.730 | 6.980 | 133,758 | +0.25(+3.71%) |
Mar 12, 2024 | 6.620 | 6.840 | 6.320 | 6.730 | 105,725 | +0.20(+3.06%) |
Mar 11, 2024 | 6.760 | 6.940 | 6.490 | 6.530 | 103,611 | -0.27(-3.97%) |
Mar 08, 2024 | 6.490 | 7.000 | 6.490 | 6.800 | 122,828 | +0.25(+3.82%) |
Mar 07, 2024 | 6.940 | 6.940 | 6.460 | 6.550 | 124,025 | -0.32(-4.66%) |
Mar 06, 2024 | 7.180 | 7.330 | 6.860 | 6.870 | 172,931 | -0.19(-2.69%) |
Mar 05, 2024 | 7.280 | 7.340 | 7.035 | 7.060 | 69,548 | -0.22(-3.02%) |
Mar 04, 2024 | 7.430 | 7.550 | 7.190 | 7.280 | 110,443 | -0.05(-0.68%) |
Mar 01, 2024 | 7.270 | 7.550 | 7.232 | 7.330 | 52,460 | +0.08(+1.10%) |
Feb 29, 2024 | 7.210 | 7.510 | 7.200 | 7.250 | 156,073 | +0.03(+0.42%) |
Feb 28, 2024 | 7.340 | 7.460 | 7.210 | 7.220 | 107,433 | -0.19(-2.56%) |
Feb 27, 2024 | 7.870 | 7.990 | 7.370 | 7.410 | 152,130 | -0.47(-5.96%) |
Feb 26, 2024 | 7.730 | 8.000 | 7.730 | 7.880 | 188,601 | +0.05(+0.64%) |
Feb 23, 2024 | 7.910 | 8.100 | 7.590 | 7.830 | 252,362 | -0.11(-1.39%) |
Feb 22, 2024 | 7.610 | 8.000 | 7.610 | 7.940 | 144,843 | +0.28(+3.66%) |
Feb 21, 2024 | 7.610 | 7.890 | 7.580 | 7.660 | 59,364 | +0.13(+1.73%) |
Feb 20, 2024 | 7.650 | 8.000 | 7.530 | 7.530 | 339,987 | -0.20(-2.59%) |
Feb 16, 2024 | 7.790 | 7.960 | 7.650 | 7.730 | 327,363 | -0.07(-0.90%) |
Feb 15, 2024 | 7.560 | 7.840 | 7.510 | 7.800 | 48,162 | +0.20(+2.63%) |
Feb 14, 2024 | 7.360 | 7.690 | 7.250 | 7.600 | 67,232 | +0.25(+3.40%) |
Feb 13, 2024 | 7.180 | 7.368 | 7.180 | 7.350 | 43,800 | -0.15(-2.00%) |
Feb 12, 2024 | 7.310 | 7.510 | 7.250 | 7.500 | 29,523 | +0.12(+1.63%) |
Feb 09, 2024 | 6.900 | 7.420 | 6.900 | 7.380 | 152,095 | +0.40(+5.73%) |
Feb 08, 2024 | 7.170 | 7.300 | 6.910 | 6.980 | 133,011 | -0.24(-3.32%) |
Feb 07, 2024 | 7.520 | 7.710 | 7.140 | 7.220 | 176,071 | -0.54(-6.96%) |
Feb 06, 2024 | 7.600 | 7.790 | 7.450 | 7.760 | 73,901 | +0.20(+2.65%) |
Feb 05, 2024 | 7.860 | 7.990 | 7.420 | 7.560 | 120,265 | -0.31(-3.94%) |
Feb 02, 2024 | 7.850 | 8.060 | 7.840 | 7.870 | 97,024 | -0.05(-0.63%) |