Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.400 | 8.700 | 8.400 | 8.555 | 168,272 | +0.27(+3.27%) |
Apr 29, 2024 | 8.250 | 8.340 | 8.110 | 8.284 | 20,109 | +0.04(+0.53%) |
Apr 26, 2024 | 8.300 | 8.360 | 7.850 | 8.240 | 71,632 | +0.18(+2.17%) |
Apr 25, 2024 | 8.032 | 8.065 | 8.032 | 8.065 | 1,348 | +0.17(+2.22%) |
Apr 24, 2024 | 7.890 | 7.890 | 7.890 | 7.890 | 5,706 | -0.22(-2.72%) |
Apr 23, 2024 | 8.150 | 8.300 | 7.882 | 8.111 | 6,968 | -0.14(-1.69%) |
Apr 22, 2024 | 8.200 | 8.300 | 7.866 | 8.250 | 22,304 | +0.28(+3.51%) |
Apr 19, 2024 | 7.950 | 8.000 | 7.946 | 7.970 | 7,269 | +0.08(+1.07%) |
Apr 18, 2024 | 7.800 | 7.886 | 7.800 | 7.886 | 343 | -0.11(-1.42%) |
Apr 17, 2024 | 7.800 | 8.200 | 7.800 | 8.000 | 4,192 | +0.00(+0.00%) |
Apr 16, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 62,856 | -0.04(-0.50%) |
Apr 15, 2024 | 8.150 | 8.280 | 7.950 | 8.040 | 8,188 | -0.11(-1.35%) |
Apr 12, 2024 | 8.160 | 8.160 | 8.150 | 8.150 | 1,734 | +0.01(+0.06%) |
Apr 11, 2024 | 7.900 | 8.145 | 7.900 | 8.145 | 4,268 | -0.14(-1.75%) |
Apr 10, 2024 | 8.240 | 8.400 | 8.190 | 8.290 | 4,498 | +0.12(+1.53%) |
Apr 09, 2024 | 8.165 | 8.240 | 8.150 | 8.165 | 9,543 | +0.13(+1.62%) |
Apr 08, 2024 | 8.098 | 8.098 | 8.035 | 8.035 | 21,427 | +0.16(+1.97%) |
Apr 05, 2024 | 7.880 | 7.880 | 7.880 | 7.880 | 1,041 | -0.10(-1.25%) |
Apr 04, 2024 | 8.110 | 8.145 | 7.980 | 7.980 | 7,568 | +0.18(+2.31%) |
Apr 03, 2024 | 7.650 | 7.966 | 7.650 | 7.800 | 1,532 | -0.08(-0.96%) |
Apr 02, 2024 | 7.560 | 7.876 | 7.560 | 7.876 | 6,057 | +0.12(+1.49%) |
Apr 01, 2024 | 7.450 | 7.760 | 7.410 | 7.760 | 6,796 | +0.07(+0.86%) |
Mar 28, 2024 | 7.610 | 7.840 | 7.610 | 7.694 | 7,888 | -0.21(-2.61%) |
Mar 27, 2024 | 7.510 | 7.900 | 7.510 | 7.900 | 3,116 | -0.06(-0.80%) |
Mar 26, 2024 | 7.850 | 8.012 | 7.850 | 7.964 | 21,915 | +0.09(+1.19%) |
Mar 25, 2024 | 7.978 | 7.978 | 7.610 | 7.870 | 18,338 | +0.47(+6.35%) |
Mar 22, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 6,047 | -0.34(-4.43%) |
Mar 21, 2024 | 7.880 | 7.946 | 7.480 | 7.743 | 20,029 | +0.04(+0.56%) |
Mar 20, 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 589 | +0.30(+4.05%) |
Mar 19, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 807 | -0.18(-2.37%) |
Mar 18, 2024 | 7.652 | 7.652 | 7.580 | 7.580 | 2,011 | -0.02(-0.26%) |
Mar 15, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 427 | +0.12(+1.63%) |
Mar 13, 2024 | 7.478 | 35,005 | +0.12(+1.60%) | |||
Mar 12, 2024 | 7.633 | 7.633 | 7.360 | 7.360 | 7,682 | +0.12(+1.62%) |
Mar 11, 2024 | 7.324 | 7.392 | 7.110 | 7.242 | 7,548 | -0.09(-1.19%) |
Mar 08, 2024 | 7.474 | 7.474 | 7.330 | 7.330 | 13,173 | -0.33(-4.36%) |
Mar 07, 2024 | 7.582 | 7.664 | 7.470 | 7.664 | 9,875 | -0.12(-1.49%) |
Mar 06, 2024 | 7.790 | 7.790 | 7.780 | 7.780 | 15,071 | +0.01(+0.13%) |
Mar 05, 2024 | 7.745 | 7.770 | 7.745 | 7.770 | 15,582 | +0.16(+2.10%) |
Mar 04, 2024 | 7.630 | 7.630 | 7.550 | 7.610 | 2,793 | -0.02(-0.26%) |
Mar 01, 2024 | 7.942 | 7.942 | 7.630 | 7.630 | 3,278 | -0.18(-2.28%) |
Feb 29, 2024 | 7.725 | 7.808 | 7.725 | 7.808 | 2,449 | +0.00(+0.05%) |
Feb 28, 2024 | 7.806 | 7.806 | 7.630 | 7.804 | 4,209 | +0.27(+3.56%) |
Feb 27, 2024 | 7.544 | 7.764 | 7.530 | 7.536 | 5,338 | -0.01(-0.19%) |
Feb 26, 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 2,228 | -0.16(-2.02%) |
Feb 23, 2024 | 7.750 | 7.750 | 7.508 | 7.706 | 9,583 | +0.15(+1.96%) |
Feb 22, 2024 | 7.598 | 7.598 | 7.558 | 7.558 | 804 | +0.15(+2.07%) |
Feb 21, 2024 | 7.460 | 7.530 | 7.405 | 7.405 | 96,377 | -0.76(-9.36%) |
Feb 20, 2024 | 8.070 | 8.170 | 7.960 | 8.170 | 37,132 | +0.06(+0.74%) |
Feb 16, 2024 | 7.980 | 8.110 | 7.860 | 8.110 | 38,678 | +0.18(+2.32%) |
Feb 15, 2024 | 7.860 | 7.926 | 7.700 | 7.926 | 54,117 | +0.33(+4.29%) |
Feb 14, 2024 | 7.800 | 7.800 | 7.590 | 7.600 | 28,122 | +0.09(+1.20%) |
Feb 13, 2024 | 7.576 | 7.576 | 7.500 | 7.510 | 5,733 | -0.18(-2.34%) |
Feb 12, 2024 | 7.753 | 7.753 | 7.577 | 7.690 | 3,114 | +0.11(+1.50%) |
Feb 09, 2024 | 7.576 | 7.715 | 7.576 | 7.576 | 44,315 | -0.21(-2.68%) |
Feb 08, 2024 | 7.830 | 7.896 | 7.680 | 7.785 | 2,249 | +0.04(+0.45%) |
Feb 07, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 284 | -0.04(-0.51%) |
Feb 06, 2024 | 7.860 | 7.950 | 7.790 | 7.790 | 35,029 | +0.22(+2.91%) |
Feb 02, 2024 | 7.570 | 5,550 | -0.39(-4.90%) |