Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.510 | 7.530 | 7.090 | 7.100 | 739,306 | -0.45(-5.96%) |
Apr 29, 2024 | 7.520 | 7.630 | 7.520 | 7.550 | 1,143,254 | +0.09(+1.21%) |
Apr 26, 2024 | 7.450 | 7.500 | 7.330 | 7.460 | 1,113,969 | +0.06(+0.81%) |
Apr 25, 2024 | 7.590 | 7.600 | 7.375 | 7.400 | 1,088,949 | -0.19(-2.50%) |
Apr 24, 2024 | 7.540 | 7.675 | 7.540 | 7.590 | 718,312 | +0.00(+0.00%) |
Apr 23, 2024 | 7.560 | 7.660 | 7.510 | 7.590 | 597,236 | +0.05(+0.66%) |
Apr 22, 2024 | 7.490 | 7.610 | 7.490 | 7.540 | 640,736 | +0.05(+0.67%) |
Apr 19, 2024 | 7.390 | 7.575 | 7.390 | 7.490 | 683,963 | +0.07(+0.94%) |
Apr 18, 2024 | 7.520 | 7.550 | 7.345 | 7.420 | 837,847 | -0.07(-0.93%) |
Apr 17, 2024 | 7.530 | 7.630 | 7.469 | 7.490 | 611,849 | +0.00(+0.00%) |
Apr 16, 2024 | 7.480 | 7.540 | 7.410 | 7.490 | 690,039 | -0.08(-1.06%) |
Apr 15, 2024 | 7.760 | 7.820 | 7.570 | 7.570 | 623,515 | -0.12(-1.56%) |
Apr 12, 2024 | 7.940 | 8.110 | 7.675 | 7.690 | 460,773 | -0.12(-1.54%) |
Apr 11, 2024 | 7.760 | 7.850 | 7.700 | 7.810 | 611,487 | +0.07(+0.90%) |
Apr 10, 2024 | 8.090 | 8.090 | 7.630 | 7.740 | 621,622 | -0.54(-6.52%) |
Apr 09, 2024 | 8.360 | 8.415 | 8.240 | 8.280 | 709,584 | -0.08(-0.96%) |
Apr 08, 2024 | 8.480 | 8.505 | 8.350 | 8.360 | 289,948 | -0.04(-0.48%) |
Apr 05, 2024 | 8.340 | 8.425 | 8.305 | 8.400 | 541,245 | +0.00(+0.00%) |
Apr 04, 2024 | 8.450 | 8.510 | 8.340 | 8.400 | 414,625 | +0.04(+0.48%) |
Apr 03, 2024 | 8.290 | 8.420 | 8.270 | 8.360 | 1,018,552 | -0.01(-0.12%) |
Apr 02, 2024 | 8.390 | 8.440 | 8.290 | 8.370 | 327,986 | -0.07(-0.83%) |
Apr 01, 2024 | 8.520 | 8.560 | 8.335 | 8.440 | 633,044 | +0.02(+0.24%) |
Mar 28, 2024 | 8.360 | 8.420 | 8.365 | 8.420 | 687,319 | +0.04(+0.48%) |
Mar 27, 2024 | 8.010 | 8.440 | 7.950 | 8.380 | 889,014 | +0.44(+5.54%) |
Mar 26, 2024 | 8.070 | 8.140 | 7.940 | 7.940 | 636,644 | -0.07(-0.87%) |
Mar 25, 2024 | 8.150 | 8.210 | 7.980 | 8.010 | 832,656 | -0.13(-1.60%) |
Mar 22, 2024 | 8.260 | 8.260 | 8.095 | 8.140 | 563,765 | -0.15(-1.81%) |
Mar 21, 2024 | 8.260 | 8.430 | 8.185 | 8.290 | 586,694 | +0.04(+0.48%) |
Mar 20, 2024 | 7.990 | 8.340 | 7.920 | 8.250 | 714,726 | +0.21(+2.61%) |
Mar 19, 2024 | 8.010 | 8.150 | 8.010 | 8.040 | 619,907 | -0.03(-0.37%) |
Mar 18, 2024 | 8.270 | 8.270 | 7.950 | 8.070 | 835,496 | -0.14(-1.71%) |
Mar 15, 2024 | 8.000 | 8.315 | 8.000 | 8.210 | 1,064,868 | +0.12(+1.48%) |
Mar 14, 2024 | 8.340 | 8.340 | 8.040 | 8.090 | 670,089 | -0.17(-2.06%) |
Mar 13, 2024 | 8.320 | 8.520 | 8.220 | 8.260 | 892,741 | +0.02(+0.24%) |
Mar 12, 2024 | 8.200 | 8.400 | 8.100 | 8.240 | 789,661 | +0.04(+0.49%) |
Mar 11, 2024 | 8.070 | 8.320 | 8.008 | 8.200 | 756,928 | +0.11(+1.36%) |
Mar 08, 2024 | 8.070 | 8.260 | 8.025 | 8.090 | 669,909 | +0.08(+1.03%) |
Mar 07, 2024 | 7.898 | 8.027 | 7.848 | 8.008 | 674,410 | +0.22(+2.81%) |
Mar 06, 2024 | 7.838 | 7.893 | 7.701 | 7.788 | 754,028 | +0.00(+0.00%) |
Mar 05, 2024 | 7.968 | 8.087 | 7.768 | 7.788 | 1,144,691 | -0.17(-2.13%) |
Mar 04, 2024 | 7.888 | 8.057 | 7.868 | 7.958 | 1,307,006 | -0.34(-4.08%) |
Mar 01, 2024 | 7.848 | 8.316 | 7.101 | 8.296 | 3,346,175 | -0.94(-10.14%) |
Feb 29, 2024 | 9.203 | 9.322 | 9.128 | 9.233 | 558,065 | +0.17(+1.87%) |
Feb 28, 2024 | 8.974 | 9.118 | 8.914 | 9.063 | 529,515 | -0.01(-0.11%) |
Feb 27, 2024 | 8.864 | 9.173 | 8.735 | 9.073 | 706,653 | +0.26(+2.94%) |
Feb 26, 2024 | 8.655 | 8.884 | 8.595 | 8.814 | 794,502 | +0.13(+1.49%) |
Feb 23, 2024 | 8.665 | 8.715 | 8.530 | 8.685 | 570,144 | -0.01(-0.11%) |
Feb 22, 2024 | 8.655 | 8.730 | 8.396 | 8.695 | 1,181,180 | +0.05(+0.58%) |
Feb 21, 2024 | 9.233 | 9.233 | 8.625 | 8.645 | 458,689 | -0.59(-6.36%) |
Feb 20, 2024 | 9.252 | 9.322 | 9.178 | 9.233 | 662,101 | -0.14(-1.49%) |
Feb 16, 2024 | 9.352 | 9.427 | 9.193 | 9.372 | 432,620 | -0.02(-0.21%) |
Feb 15, 2024 | 9.183 | 9.422 | 9.183 | 9.392 | 426,762 | +0.32(+3.51%) |
Feb 14, 2024 | 9.113 | 9.113 | 8.934 | 9.073 | 573,054 | +0.11(+1.22%) |
Feb 13, 2024 | 9.153 | 9.163 | 8.794 | 8.964 | 1,188,536 | -0.40(-4.26%) |
Feb 12, 2024 | 9.033 | 9.427 | 9.033 | 9.362 | 529,277 | +0.24(+2.62%) |
Feb 09, 2024 | 9.223 | 9.223 | 9.043 | 9.123 | 443,755 | -0.06(-0.65%) |
Feb 08, 2024 | 9.043 | 9.203 | 9.008 | 9.183 | 333,962 | +0.15(+1.65%) |
Feb 07, 2024 | 8.964 | 9.043 | 8.809 | 9.033 | 509,513 | +0.10(+1.11%) |
Feb 06, 2024 | 8.914 | 9.003 | 8.804 | 8.934 | 614,729 | -0.01(-0.11%) |
Feb 05, 2024 | 8.625 | 9.003 | 8.595 | 8.944 | 1,054,640 | +0.25(+2.86%) |
Feb 02, 2024 | 8.476 | 8.764 | 8.276 | 8.695 | 2,322,106 | -0.13(-1.47%) |