Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.820 | 7.840 | 7.650 | 7.650 | 180,144 | -0.23(-2.92%) |
Apr 29, 2024 | 7.900 | 7.910 | 7.800 | 7.880 | 166,141 | +0.02(+0.25%) |
Apr 26, 2024 | 7.840 | 7.920 | 7.735 | 7.860 | 239,853 | +0.08(+1.03%) |
Apr 25, 2024 | 7.600 | 7.950 | 7.520 | 7.780 | 565,556 | +0.07(+0.91%) |
Apr 24, 2024 | 7.840 | 7.960 | 7.652 | 7.710 | 240,004 | -0.17(-2.16%) |
Apr 23, 2024 | 7.780 | 8.060 | 7.680 | 7.880 | 431,421 | +0.06(+0.77%) |
Apr 22, 2024 | 7.800 | 7.830 | 7.650 | 7.820 | 274,752 | +0.02(+0.26%) |
Apr 19, 2024 | 8.080 | 8.080 | 7.755 | 7.800 | 398,731 | -0.06(-0.76%) |
Apr 18, 2024 | 7.850 | 7.925 | 7.780 | 7.860 | 207,800 | +0.01(+0.13%) |
Apr 17, 2024 | 7.740 | 7.920 | 7.740 | 7.850 | 251,448 | +0.20(+2.61%) |
Apr 16, 2024 | 7.610 | 7.770 | 7.490 | 7.650 | 422,024 | -0.08(-1.03%) |
Apr 15, 2024 | 7.800 | 7.800 | 7.600 | 7.730 | 621,834 | -0.01(-0.13%) |
Apr 12, 2024 | 8.090 | 8.230 | 7.710 | 7.740 | 752,446 | -0.34(-4.21%) |
Apr 11, 2024 | 8.140 | 8.170 | 7.970 | 8.080 | 428,888 | -0.05(-0.62%) |
Apr 10, 2024 | 8.250 | 8.250 | 7.880 | 8.130 | 1,398,091 | -0.18(-2.17%) |
Apr 09, 2024 | 8.380 | 8.430 | 8.180 | 8.310 | 806,006 | +0.00(+0.00%) |
Apr 08, 2024 | 8.270 | 8.490 | 8.260 | 8.310 | 506,006 | +0.08(+0.97%) |
Apr 05, 2024 | 8.340 | 8.385 | 8.220 | 8.230 | 254,188 | -0.15(-1.79%) |
Apr 04, 2024 | 8.650 | 8.750 | 8.350 | 8.380 | 325,641 | -0.24(-2.78%) |
Apr 03, 2024 | 8.480 | 8.810 | 8.480 | 8.620 | 395,213 | +0.14(+1.65%) |
Apr 02, 2024 | 8.560 | 8.595 | 8.393 | 8.480 | 271,635 | -0.15(-1.74%) |
Apr 01, 2024 | 8.560 | 8.840 | 8.520 | 8.630 | 550,320 | +0.14(+1.65%) |
Mar 28, 2024 | 8.540 | 8.500 | 8.500 | 8.490 | 354,462 | +0.06(+0.71%) |
Mar 27, 2024 | 8.430 | 8.485 | 8.230 | 8.430 | 421,989 | +0.04(+0.48%) |
Mar 26, 2024 | 8.180 | 8.570 | 8.180 | 8.390 | 502,117 | +0.24(+2.94%) |
Mar 25, 2024 | 7.900 | 8.290 | 7.900 | 8.150 | 560,343 | +0.26(+3.30%) |
Mar 22, 2024 | 8.020 | 8.030 | 7.890 | 7.890 | 207,180 | -0.13(-1.62%) |
Mar 21, 2024 | 8.060 | 8.125 | 7.980 | 8.020 | 300,201 | +0.02(+0.25%) |
Mar 20, 2024 | 7.740 | 8.090 | 7.739 | 8.000 | 364,063 | +0.27(+3.49%) |
Mar 19, 2024 | 7.570 | 7.845 | 7.570 | 7.730 | 311,012 | +0.10(+1.31%) |
Mar 18, 2024 | 7.770 | 7.825 | 7.630 | 7.630 | 267,257 | -0.14(-1.80%) |
Mar 15, 2024 | 7.620 | 7.860 | 7.620 | 7.770 | 488,016 | +0.13(+1.70%) |
Mar 14, 2024 | 7.870 | 7.920 | 7.590 | 7.640 | 506,452 | -0.31(-3.90%) |
Mar 13, 2024 | 7.790 | 7.970 | 7.790 | 7.950 | 525,099 | +0.16(+2.05%) |
Mar 12, 2024 | 7.730 | 7.810 | 7.640 | 7.790 | 504,267 | +0.05(+0.65%) |
Mar 11, 2024 | 8.000 | 8.030 | 7.740 | 7.740 | 287,966 | -0.30(-3.73%) |
Mar 08, 2024 | 8.150 | 8.215 | 7.965 | 8.040 | 632,731 | -0.02(-0.25%) |
Mar 07, 2024 | 8.030 | 8.110 | 7.940 | 8.060 | 742,777 | +0.19(+2.41%) |
Mar 06, 2024 | 7.720 | 7.945 | 7.580 | 7.870 | 1,696,220 | +0.28(+3.69%) |
Mar 05, 2024 | 7.820 | 7.860 | 7.535 | 7.590 | 1,172,521 | -0.30(-3.80%) |
Mar 04, 2024 | 7.890 | 7.990 | 7.735 | 7.890 | 2,061,545 | +0.00(+0.00%) |
Mar 01, 2024 | 8.170 | 8.170 | 7.890 | 7.890 | 964,282 | -0.20(-2.47%) |
Feb 29, 2024 | 8.400 | 8.470 | 8.065 | 8.090 | 762,162 | -0.31(-3.69%) |
Feb 28, 2024 | 8.660 | 8.750 | 8.355 | 8.400 | 383,428 | -0.33(-3.78%) |
Feb 27, 2024 | 8.332 | 8.790 | 8.293 | 8.730 | 599,871 | +0.47(+5.66%) |
Feb 26, 2024 | 8.342 | 8.377 | 8.243 | 8.263 | 329,435 | -0.07(-0.84%) |
Feb 23, 2024 | 8.302 | 8.347 | 8.233 | 8.332 | 179,592 | +0.06(+0.72%) |
Feb 22, 2024 | 8.352 | 8.382 | 8.253 | 8.273 | 270,920 | +0.00(+0.00%) |
Feb 21, 2024 | 8.203 | 8.288 | 8.133 | 8.273 | 274,452 | +0.09(+1.09%) |
Feb 20, 2024 | 8.293 | 8.367 | 8.153 | 8.183 | 294,347 | -0.17(-2.02%) |
Feb 16, 2024 | 8.382 | 8.541 | 8.283 | 8.352 | 463,167 | -0.07(-0.83%) |
Feb 15, 2024 | 8.114 | 8.452 | 8.034 | 8.422 | 569,058 | +0.32(+3.93%) |
Feb 14, 2024 | 7.905 | 8.161 | 7.815 | 8.104 | 477,440 | +0.24(+3.03%) |
Feb 13, 2024 | 7.895 | 7.935 | 7.785 | 7.865 | 706,383 | -0.15(-1.86%) |
Feb 12, 2024 | 8.104 | 8.178 | 7.984 | 8.014 | 409,794 | -0.15(-1.83%) |
Feb 09, 2024 | 7.954 | 8.223 | 7.827 | 8.163 | 1,993,907 | +0.27(+3.40%) |
Feb 08, 2024 | 8.293 | 8.293 | 7.736 | 7.895 | 1,403,386 | -0.38(-4.57%) |
Feb 07, 2024 | 8.203 | 8.302 | 7.905 | 8.273 | 1,813,719 | -0.03(-0.36%) |
Feb 06, 2024 | 8.253 | 8.382 | 8.183 | 8.302 | 686,573 | +0.05(+0.60%) |
Feb 05, 2024 | 8.173 | 8.293 | 8.034 | 8.253 | 452,370 | -0.02(-0.24%) |
Feb 02, 2024 | 8.312 | 8.352 | 8.173 | 8.273 | 289,582 | -0.09(-1.07%) |