Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.620 | 7.620 | 7.440 | 7.536 | 65,270 | +0.14(+1.84%) |
Apr 29, 2024 | 7.446 | 7.500 | 7.350 | 7.400 | 33,089 | +0.04(+0.53%) |
Apr 26, 2024 | 7.300 | 7.400 | 7.300 | 7.361 | 79,276 | +0.06(+0.84%) |
Apr 25, 2024 | 7.325 | 7.330 | 7.280 | 7.300 | 68,036 | -0.19(-2.54%) |
Apr 24, 2024 | 7.505 | 7.509 | 7.400 | 7.490 | 28,440 | -0.11(-1.45%) |
Apr 23, 2024 | 7.588 | 7.610 | 7.520 | 7.600 | 40,660 | +0.05(+0.66%) |
Apr 22, 2024 | 7.780 | 7.790 | 7.470 | 7.550 | 56,756 | +0.05(+0.64%) |
Apr 19, 2024 | 7.530 | 7.650 | 7.400 | 7.502 | 24,524 | +0.06(+0.83%) |
Apr 18, 2024 | 7.737 | 7.740 | 7.400 | 7.440 | 60,568 | +0.02(+0.27%) |
Apr 17, 2024 | 7.690 | 7.690 | 7.400 | 7.420 | 52,884 | -0.17(-2.24%) |
Apr 16, 2024 | 7.820 | 7.820 | 7.530 | 7.590 | 59,241 | -0.15(-1.94%) |
Apr 15, 2024 | 8.080 | 8.080 | 7.740 | 7.740 | 71,088 | -0.01(-0.13%) |
Apr 12, 2024 | 7.850 | 8.080 | 7.738 | 7.750 | 37,645 | -0.19(-2.39%) |
Apr 11, 2024 | 8.140 | 8.140 | 7.860 | 7.940 | 48,625 | +0.07(+0.89%) |
Apr 10, 2024 | 8.190 | 8.240 | 7.670 | 7.870 | 21,924 | -0.08(-1.01%) |
Apr 09, 2024 | 8.010 | 8.099 | 7.940 | 7.950 | 42,722 | -0.02(-0.25%) |
Apr 08, 2024 | 8.150 | 8.150 | 7.730 | 7.970 | 73,696 | -0.03(-0.38%) |
Apr 05, 2024 | 7.965 | 8.040 | 7.965 | 8.000 | 29,582 | +0.11(+1.34%) |
Apr 04, 2024 | 8.190 | 8.190 | 7.820 | 7.894 | 34,218 | -0.12(-1.45%) |
Apr 03, 2024 | 8.001 | 8.090 | 7.950 | 8.010 | 201,316 | -0.11(-1.35%) |
Apr 02, 2024 | 8.380 | 8.397 | 8.070 | 8.120 | 32,739 | +0.08(+1.00%) |
Apr 01, 2024 | 7.670 | 8.080 | 7.670 | 8.040 | 24,236 | -0.10(-1.23%) |
Mar 28, 2024 | 8.255 | 8.100 | 8.100 | 8.140 | 16,087 | -0.18(-2.22%) |
Mar 27, 2024 | 8.356 | 8.440 | 8.212 | 8.325 | 8,873 | -0.21(-2.40%) |
Mar 26, 2024 | 8.520 | 8.530 | 8.350 | 8.530 | 14,335 | +0.03(+0.35%) |
Mar 25, 2024 | 8.302 | 8.530 | 8.302 | 8.500 | 13,491 | +0.15(+1.80%) |
Mar 22, 2024 | 8.285 | 8.350 | 8.230 | 8.350 | 10,826 | +0.06(+0.72%) |
Mar 21, 2024 | 8.350 | 8.350 | 8.190 | 8.290 | 29,216 | -0.06(-0.72%) |
Mar 20, 2024 | 8.490 | 8.490 | 8.150 | 8.350 | 16,234 | +0.06(+0.78%) |
Mar 19, 2024 | 7.940 | 8.450 | 7.940 | 8.285 | 29,291 | +0.12(+1.41%) |
Mar 18, 2024 | 8.215 | 8.380 | 8.089 | 8.170 | 25,552 | +0.11(+1.36%) |
Mar 15, 2024 | 7.830 | 8.226 | 7.830 | 8.060 | 56,507 | -0.02(-0.25%) |
Mar 14, 2024 | 8.175 | 8.297 | 8.080 | 8.080 | 60,890 | -0.38(-4.49%) |
Mar 13, 2024 | 8.290 | 8.460 | 8.161 | 8.460 | 47,448 | +0.17(+2.05%) |
Mar 12, 2024 | 8.070 | 8.490 | 8.070 | 8.290 | 60,215 | +0.04(+0.48%) |
Mar 11, 2024 | 8.250 | 8.300 | 8.220 | 8.250 | 20,519 | -0.31(-3.62%) |
Mar 08, 2024 | 8.580 | 8.620 | 8.511 | 8.560 | 35,218 | +0.12(+1.42%) |
Mar 07, 2024 | 8.600 | 8.600 | 8.400 | 8.440 | 64,997 | -0.16(-1.86%) |
Mar 06, 2024 | 8.505 | 8.620 | 8.489 | 8.600 | 20,704 | +0.10(+1.18%) |
Mar 05, 2024 | 8.070 | 8.620 | 8.070 | 8.500 | 42,591 | +0.07(+0.83%) |
Mar 04, 2024 | 8.384 | 8.460 | 8.120 | 8.430 | 49,321 | -0.03(-0.35%) |
Mar 01, 2024 | 8.674 | 8.674 | 8.432 | 8.460 | 24,199 | +0.19(+2.30%) |
Feb 29, 2024 | 8.380 | 8.510 | 8.243 | 8.270 | 55,696 | -0.19(-2.25%) |
Feb 28, 2024 | 8.190 | 8.460 | 8.184 | 8.460 | 22,374 | +0.15(+1.75%) |
Feb 27, 2024 | 8.370 | 8.370 | 8.160 | 8.314 | 34,238 | +0.33(+4.19%) |
Feb 26, 2024 | 7.850 | 8.085 | 7.850 | 7.980 | 83,485 | -0.05(-0.62%) |
Feb 23, 2024 | 8.060 | 8.080 | 8.030 | 8.030 | 17,407 | -0.03(-0.37%) |
Feb 22, 2024 | 8.090 | 8.180 | 7.947 | 8.060 | 21,634 | +0.08(+1.00%) |
Feb 21, 2024 | 7.970 | 8.160 | 7.960 | 7.980 | 36,162 | -0.16(-1.97%) |
Feb 20, 2024 | 7.905 | 8.160 | 7.800 | 8.140 | 35,515 | +0.33(+4.23%) |
Feb 16, 2024 | 7.690 | 7.810 | 7.690 | 7.810 | 32,609 | +0.00(+0.00%) |
Feb 15, 2024 | 7.500 | 7.920 | 7.500 | 7.810 | 36,555 | +0.14(+1.89%) |
Feb 14, 2024 | 7.650 | 7.820 | 7.640 | 7.665 | 34,685 | -0.28(-3.46%) |
Feb 13, 2024 | 8.280 | 8.280 | 7.784 | 7.940 | 29,790 | -0.16(-1.98%) |
Feb 12, 2024 | 8.380 | 8.380 | 8.020 | 8.100 | 20,947 | +0.04(+0.43%) |
Feb 09, 2024 | 7.880 | 8.140 | 7.880 | 8.065 | 33,781 | -0.03(-0.31%) |
Feb 08, 2024 | 8.090 | 8.090 | 8.030 | 8.090 | 31,266 | -0.20(-2.41%) |
Feb 07, 2024 | 8.180 | 8.370 | 8.160 | 8.290 | 93,538 | +0.34(+4.28%) |
Feb 06, 2024 | 8.000 | 8.000 | 7.900 | 7.950 | 74,472 | -0.11(-1.36%) |
Feb 05, 2024 | 8.200 | 8.200 | 8.000 | 8.060 | 37,078 | -0.27(-3.27%) |
Feb 02, 2024 | 8.180 | 8.380 | 8.060 | 8.332 | 29,805 | +0.15(+1.86%) |