Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.985 | 8.030 | 7.936 | 7.966 | 666,291 | +0.00(+0.00%) |
Apr 29, 2024 | 7.976 | 7.995 | 7.936 | 7.966 | 468,587 | +0.00(+0.00%) |
Apr 26, 2024 | 7.956 | 8.000 | 7.956 | 7.966 | 455,633 | +0.04(+0.50%) |
Apr 25, 2024 | 7.926 | 7.956 | 7.896 | 7.926 | 346,600 | -0.06(-0.75%) |
Apr 24, 2024 | 8.035 | 8.035 | 7.966 | 7.985 | 236,145 | -0.02(-0.25%) |
Apr 23, 2024 | 7.985 | 8.025 | 7.966 | 8.005 | 218,419 | +0.06(+0.75%) |
Apr 22, 2024 | 7.876 | 7.946 | 7.831 | 7.946 | 294,953 | +0.12(+1.52%) |
Apr 19, 2024 | 7.846 | 7.896 | 7.817 | 7.827 | 327,227 | -0.01(-0.13%) |
Apr 18, 2024 | 7.827 | 7.846 | 7.797 | 7.836 | 271,467 | +0.03(+0.38%) |
Apr 17, 2024 | 7.797 | 7.827 | 7.772 | 7.807 | 282,933 | +0.04(+0.51%) |
Apr 16, 2024 | 7.797 | 7.797 | 7.747 | 7.767 | 391,578 | +0.01(+0.13%) |
Apr 15, 2024 | 7.866 | 7.941 | 7.747 | 7.757 | 625,787 | -0.07(-0.89%) |
Apr 12, 2024 | 7.985 | 8.000 | 7.817 | 7.827 | 710,282 | -0.18(-2.28%) |
Apr 11, 2024 | 8.029 | 8.039 | 7.989 | 8.009 | 262,240 | +0.01(+0.12%) |
Apr 10, 2024 | 8.019 | 8.039 | 7.989 | 7.999 | 501,015 | -0.05(-0.61%) |
Apr 09, 2024 | 8.108 | 8.108 | 8.039 | 8.049 | 338,401 | -0.02(-0.24%) |
Apr 08, 2024 | 8.029 | 8.098 | 8.029 | 8.068 | 496,407 | +0.04(+0.49%) |
Apr 05, 2024 | 7.999 | 8.039 | 7.970 | 8.029 | 512,070 | +0.03(+0.37%) |
Apr 04, 2024 | 8.088 | 8.108 | 7.970 | 7.999 | 596,300 | -0.08(-0.98%) |
Apr 03, 2024 | 8.009 | 8.088 | 7.999 | 8.078 | 394,348 | +0.02(+0.24%) |
Apr 02, 2024 | 8.039 | 8.058 | 7.999 | 8.058 | 434,609 | -0.03(-0.37%) |
Apr 01, 2024 | 8.157 | 8.167 | 8.078 | 8.088 | 466,547 | -0.05(-0.61%) |
Mar 28, 2024 | 8.137 | 8.103 | 8.103 | 8.137 | 1,332,167 | -0.01(-0.12%) |
Mar 27, 2024 | 8.118 | 8.167 | 8.078 | 8.147 | 923,712 | +0.04(+0.49%) |
Mar 26, 2024 | 8.127 | 8.196 | 8.098 | 8.108 | 694,326 | -0.02(-0.24%) |
Mar 25, 2024 | 8.127 | 8.147 | 8.088 | 8.127 | 377,650 | +0.00(+0.00%) |
Mar 22, 2024 | 8.157 | 8.162 | 8.098 | 8.127 | 311,098 | -0.03(-0.36%) |
Mar 21, 2024 | 8.068 | 8.157 | 8.068 | 8.157 | 493,661 | +0.08(+0.98%) |
Mar 20, 2024 | 7.979 | 8.088 | 7.979 | 8.078 | 566,805 | +0.07(+0.86%) |
Mar 19, 2024 | 7.910 | 8.014 | 7.901 | 8.009 | 513,367 | +0.10(+1.25%) |
Mar 18, 2024 | 7.920 | 7.920 | 7.861 | 7.910 | 492,165 | +0.05(+0.63%) |
Mar 15, 2024 | 7.930 | 7.970 | 7.861 | 7.861 | 432,035 | -0.09(-1.12%) |
Mar 14, 2024 | 8.039 | 8.039 | 7.910 | 7.950 | 413,196 | -0.06(-0.79%) |
Mar 13, 2024 | 8.042 | 8.052 | 7.983 | 8.013 | 442,175 | -0.02(-0.24%) |
Mar 12, 2024 | 8.023 | 8.052 | 7.993 | 8.032 | 491,275 | +0.04(+0.49%) |
Mar 11, 2024 | 8.023 | 8.032 | 7.974 | 7.993 | 400,247 | -0.02(-0.24%) |
Mar 08, 2024 | 8.023 | 8.061 | 7.983 | 8.013 | 449,919 | -0.02(-0.24%) |
Mar 07, 2024 | 8.032 | 8.062 | 8.003 | 8.032 | 399,898 | +0.03(+0.37%) |
Mar 06, 2024 | 8.003 | 8.012 | 7.954 | 8.003 | 482,278 | +0.06(+0.74%) |
Mar 05, 2024 | 7.954 | 7.993 | 7.925 | 7.944 | 1,015,845 | +0.01(+0.12%) |
Mar 04, 2024 | 7.944 | 7.964 | 7.925 | 7.934 | 438,060 | +0.03(+0.37%) |
Mar 01, 2024 | 7.856 | 7.934 | 7.836 | 7.905 | 856,304 | +0.05(+0.62%) |
Feb 29, 2024 | 7.866 | 7.885 | 7.827 | 7.856 | 459,417 | +0.03(+0.38%) |
Feb 28, 2024 | 7.768 | 7.836 | 7.768 | 7.827 | 422,520 | +0.01(+0.13%) |
Feb 27, 2024 | 7.807 | 7.827 | 7.797 | 7.817 | 291,583 | +0.04(+0.50%) |
Feb 26, 2024 | 7.846 | 7.866 | 7.768 | 7.778 | 487,732 | -0.05(-0.63%) |
Feb 23, 2024 | 7.827 | 7.846 | 7.807 | 7.827 | 393,702 | +0.02(+0.25%) |
Feb 22, 2024 | 7.797 | 7.817 | 7.768 | 7.807 | 559,497 | +0.08(+1.01%) |
Feb 21, 2024 | 7.758 | 7.768 | 7.691 | 7.729 | 548,896 | +0.00(+0.00%) |
Feb 20, 2024 | 7.768 | 7.797 | 7.699 | 7.729 | 605,510 | -0.03(-0.38%) |
Feb 16, 2024 | 7.797 | 7.827 | 7.758 | 7.758 | 504,717 | -0.04(-0.50%) |
Feb 15, 2024 | 7.758 | 7.807 | 7.758 | 7.797 | 312,264 | +0.03(+0.38%) |
Feb 14, 2024 | 7.739 | 7.807 | 7.729 | 7.768 | 596,396 | +0.06(+0.84%) |
Feb 13, 2024 | 7.723 | 7.752 | 7.684 | 7.703 | 606,058 | -0.07(-0.88%) |
Feb 12, 2024 | 7.771 | 7.791 | 7.761 | 7.771 | 466,525 | +0.04(+0.50%) |
Feb 09, 2024 | 7.742 | 7.752 | 7.703 | 7.732 | 427,212 | +0.02(+0.25%) |
Feb 08, 2024 | 7.693 | 7.732 | 7.686 | 7.713 | 456,253 | -0.02(-0.25%) |
Feb 07, 2024 | 7.732 | 7.752 | 7.703 | 7.732 | 635,339 | +0.05(+0.63%) |
Feb 06, 2024 | 7.674 | 7.703 | 7.645 | 7.684 | 449,175 | +0.04(+0.51%) |
Feb 05, 2024 | 7.693 | 7.703 | 7.616 | 7.645 | 579,677 | -0.06(-0.76%) |
Feb 02, 2024 | 7.723 | 7.732 | 7.650 | 7.703 | 691,893 | -0.04(-0.50%) |