Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.690 | 7.750 | 7.540 | 7.550 | 286,127 | -0.20(-2.58%) |
Apr 29, 2024 | 7.880 | 7.900 | 7.710 | 7.750 | 246,249 | -0.09(-1.15%) |
Apr 26, 2024 | 7.570 | 7.860 | 7.570 | 7.840 | 178,261 | +0.34(+4.53%) |
Apr 25, 2024 | 7.340 | 7.610 | 7.290 | 7.500 | 227,772 | +0.01(+0.13%) |
Apr 24, 2024 | 7.750 | 7.780 | 7.380 | 7.490 | 408,308 | -0.24(-3.10%) |
Apr 23, 2024 | 7.770 | 8.020 | 7.680 | 7.730 | 2,061,574 | +0.01(+0.13%) |
Apr 22, 2024 | 7.470 | 7.810 | 7.470 | 7.720 | 317,094 | +0.25(+3.35%) |
Apr 19, 2024 | 7.540 | 7.750 | 7.440 | 7.470 | 353,371 | -0.18(-2.35%) |
Apr 18, 2024 | 7.820 | 7.930 | 7.650 | 7.650 | 302,737 | -0.15(-1.92%) |
Apr 17, 2024 | 7.780 | 7.960 | 7.700 | 7.800 | 416,787 | +0.09(+1.17%) |
Apr 16, 2024 | 7.670 | 7.900 | 7.610 | 7.710 | 296,068 | -0.02(-0.26%) |
Apr 15, 2024 | 7.940 | 8.030 | 7.670 | 7.730 | 260,998 | -0.18(-2.28%) |
Apr 12, 2024 | 7.950 | 8.070 | 7.890 | 7.910 | 139,061 | -0.10(-1.25%) |
Apr 11, 2024 | 7.980 | 8.170 | 7.800 | 8.010 | 244,744 | +0.07(+0.88%) |
Apr 10, 2024 | 8.240 | 8.240 | 7.850 | 7.940 | 222,206 | -0.62(-7.24%) |
Apr 09, 2024 | 8.440 | 8.570 | 8.300 | 8.560 | 151,348 | +0.17(+2.03%) |
Apr 08, 2024 | 8.460 | 8.570 | 8.290 | 8.390 | 178,330 | +0.00(+0.00%) |
Apr 05, 2024 | 7.940 | 8.440 | 7.940 | 8.390 | 205,969 | +0.40(+5.01%) |
Apr 04, 2024 | 7.850 | 8.275 | 7.810 | 7.990 | 245,912 | +0.05(+0.63%) |
Apr 03, 2024 | 7.850 | 8.040 | 7.820 | 7.940 | 259,906 | -0.15(-1.85%) |
Apr 02, 2024 | 7.840 | 8.130 | 7.810 | 8.090 | 202,007 | +0.07(+0.87%) |
Apr 01, 2024 | 8.140 | 8.198 | 7.980 | 8.020 | 144,444 | -0.11(-1.35%) |
Mar 28, 2024 | 7.750 | 8.140 | 7.750 | 8.130 | 231,832 | +0.35(+4.50%) |
Mar 27, 2024 | 7.620 | 7.830 | 7.580 | 7.780 | 228,688 | +0.26(+3.46%) |
Mar 26, 2024 | 7.530 | 7.710 | 7.465 | 7.520 | 328,646 | +0.07(+0.94%) |
Mar 25, 2024 | 7.660 | 7.790 | 7.240 | 7.450 | 318,572 | -0.43(-5.46%) |
Mar 22, 2024 | 8.130 | 8.130 | 7.860 | 7.880 | 166,576 | -0.24(-2.96%) |
Mar 21, 2024 | 8.150 | 8.310 | 8.080 | 8.120 | 155,013 | -0.02(-0.25%) |
Mar 20, 2024 | 8.090 | 8.270 | 7.960 | 8.140 | 163,180 | +0.04(+0.49%) |
Mar 19, 2024 | 7.730 | 8.170 | 7.730 | 8.100 | 201,191 | +0.31(+3.98%) |
Mar 18, 2024 | 7.510 | 8.060 | 7.340 | 7.790 | 261,093 | +0.30(+4.01%) |
Mar 15, 2024 | 7.160 | 8.000 | 7.160 | 7.490 | 489,581 | +0.60(+8.71%) |
Mar 14, 2024 | 6.870 | 6.960 | 6.850 | 6.890 | 167,611 | -0.04(-0.58%) |
Mar 13, 2024 | 6.870 | 7.020 | 6.840 | 6.930 | 145,909 | +0.04(+0.58%) |
Mar 12, 2024 | 6.850 | 6.900 | 6.740 | 6.890 | 123,594 | +0.04(+0.58%) |
Mar 11, 2024 | 6.840 | 6.930 | 6.800 | 6.850 | 108,023 | -0.01(-0.15%) |
Mar 08, 2024 | 6.890 | 7.100 | 6.770 | 6.860 | 115,935 | +0.02(+0.29%) |
Mar 07, 2024 | 6.710 | 6.900 | 6.690 | 6.840 | 96,771 | +0.20(+3.01%) |
Mar 06, 2024 | 6.500 | 6.770 | 6.450 | 6.640 | 172,685 | +0.26(+4.08%) |
Mar 05, 2024 | 6.410 | 6.490 | 6.280 | 6.380 | 155,654 | -0.13(-2.00%) |
Mar 04, 2024 | 6.700 | 6.700 | 6.400 | 6.510 | 162,244 | -0.18(-2.69%) |
Mar 01, 2024 | 6.640 | 6.880 | 6.531 | 6.690 | 182,125 | +0.03(+0.45%) |
Feb 29, 2024 | 6.670 | 6.840 | 6.575 | 6.660 | 380,564 | +0.11(+1.68%) |
Feb 28, 2024 | 6.820 | 6.880 | 6.530 | 6.550 | 284,041 | -0.30(-4.38%) |
Feb 27, 2024 | 7.130 | 7.207 | 6.840 | 6.850 | 253,137 | -0.20(-2.84%) |
Feb 26, 2024 | 6.980 | 7.110 | 6.970 | 7.050 | 207,280 | +0.04(+0.57%) |
Feb 23, 2024 | 6.690 | 7.240 | 6.500 | 7.010 | 426,400 | -0.31(-4.23%) |
Feb 22, 2024 | 7.430 | 7.520 | 7.250 | 7.320 | 231,660 | -0.02(-0.27%) |
Feb 21, 2024 | 7.350 | 7.470 | 7.160 | 7.340 | 174,792 | -0.11(-1.48%) |
Feb 20, 2024 | 7.600 | 7.790 | 7.430 | 7.450 | 330,262 | -0.55(-6.87%) |
Feb 16, 2024 | 8.140 | 8.230 | 7.970 | 8.000 | 88,096 | -0.24(-2.91%) |
Feb 15, 2024 | 8.050 | 8.290 | 7.990 | 8.240 | 133,916 | +0.31(+3.91%) |
Feb 14, 2024 | 7.730 | 7.950 | 7.490 | 7.930 | 184,722 | +0.39(+5.17%) |
Feb 13, 2024 | 8.140 | 8.250 | 7.450 | 7.540 | 543,390 | -0.86(-10.24%) |
Feb 12, 2024 | 8.000 | 8.630 | 8.000 | 8.400 | 727,757 | +0.38(+4.74%) |
Feb 09, 2024 | 8.010 | 8.050 | 7.850 | 8.020 | 125,346 | +0.09(+1.13%) |
Feb 08, 2024 | 7.870 | 8.000 | 7.820 | 7.930 | 231,492 | +0.01(+0.13%) |
Feb 07, 2024 | 8.450 | 8.450 | 7.760 | 7.920 | 244,292 | -0.51(-6.05%) |
Feb 06, 2024 | 8.430 | 8.510 | 8.180 | 8.430 | 99,863 | +0.04(+0.48%) |
Feb 05, 2024 | 8.350 | 8.480 | 8.010 | 8.390 | 229,701 | -0.02(-0.24%) |
Feb 02, 2024 | 8.180 | 8.460 | 8.110 | 8.410 | 104,970 | +0.11(+1.33%) |