Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.620 | 8.491 | 7.500 | 7.810 | 48,093 | -0.02(-0.19%) |
Apr 29, 2024 | 7.600 | 7.825 | 7.570 | 7.825 | 13,396 | +0.20(+2.56%) |
Apr 26, 2024 | 7.540 | 7.840 | 7.540 | 7.630 | 25,021 | +0.13(+1.73%) |
Apr 25, 2024 | 7.530 | 7.835 | 7.320 | 7.500 | 23,644 | +0.03(+0.40%) |
Apr 24, 2024 | 7.740 | 7.740 | 7.470 | 7.470 | 6,474 | -0.43(-5.44%) |
Apr 23, 2024 | 7.617 | 8.020 | 7.617 | 7.900 | 16,227 | +0.31(+4.09%) |
Apr 22, 2024 | 7.000 | 7.590 | 7.000 | 7.590 | 26,846 | +0.64(+9.21%) |
Apr 19, 2024 | 7.210 | 7.466 | 6.920 | 6.950 | 41,481 | -0.27(-3.74%) |
Apr 18, 2024 | 7.730 | 7.740 | 7.210 | 7.220 | 33,070 | -0.39(-5.12%) |
Apr 17, 2024 | 7.650 | 8.070 | 7.550 | 7.610 | 29,647 | -0.35(-4.40%) |
Apr 16, 2024 | 7.740 | 8.060 | 7.510 | 7.960 | 38,625 | +0.26(+3.38%) |
Apr 15, 2024 | 8.000 | 8.040 | 7.510 | 7.700 | 31,794 | -0.24(-3.02%) |
Apr 12, 2024 | 8.240 | 8.300 | 7.660 | 7.940 | 34,045 | -0.20(-2.46%) |
Apr 11, 2024 | 8.140 | 8.370 | 7.970 | 8.140 | 33,005 | +0.10(+1.24%) |
Apr 10, 2024 | 8.260 | 8.320 | 7.820 | 8.040 | 55,913 | -0.21(-2.55%) |
Apr 09, 2024 | 8.200 | 8.560 | 7.985 | 8.250 | 9,277 | +0.24(+3.00%) |
Apr 08, 2024 | 8.170 | 8.236 | 7.830 | 8.010 | 13,902 | +0.06(+0.75%) |
Apr 05, 2024 | 7.810 | 8.430 | 7.810 | 7.950 | 22,982 | +0.02(+0.25%) |
Apr 04, 2024 | 8.400 | 8.400 | 7.700 | 7.930 | 42,381 | -0.20(-2.46%) |
Apr 03, 2024 | 8.240 | 8.430 | 8.100 | 8.130 | 24,452 | -0.07(-0.85%) |
Apr 02, 2024 | 8.430 | 8.500 | 8.000 | 8.200 | 17,312 | -0.31(-3.64%) |
Apr 01, 2024 | 8.990 | 9.001 | 8.330 | 8.510 | 41,511 | -0.39(-4.38%) |
Mar 28, 2024 | 8.860 | 9.300 | 8.728 | 8.900 | 31,337 | +0.04(+0.45%) |
Mar 27, 2024 | 7.740 | 9.150 | 7.690 | 8.860 | 104,451 | +1.11(+14.32%) |
Mar 26, 2024 | 8.100 | 8.890 | 7.500 | 7.750 | 344,444 | -0.40(-4.91%) |
Mar 25, 2024 | 9.120 | 9.330 | 8.150 | 8.150 | 104,342 | -1.19(-12.69%) |
Mar 22, 2024 | 10.00 | 10.15 | 9.110 | 9.335 | 57,226 | -0.79(-7.85%) |
Mar 21, 2024 | 10.60 | 11.40 | 9.850 | 10.13 | 59,292 | -0.52(-4.88%) |
Mar 20, 2024 | 10.37 | 11.21 | 10.25 | 10.65 | 21,609 | +0.10(+0.95%) |
Mar 19, 2024 | 11.64 | 11.64 | 10.50 | 10.55 | 25,622 | -0.66(-5.89%) |
Mar 18, 2024 | 11.74 | 12.51 | 11.21 | 11.21 | 17,437 | -0.44(-3.78%) |
Mar 15, 2024 | 11.25 | 12.10 | 11.21 | 11.65 | 23,001 | +0.60(+5.43%) |
Mar 14, 2024 | 12.01 | 12.10 | 11.05 | 11.05 | 36,893 | -1.06(-8.75%) |
Mar 13, 2024 | 13.22 | 13.25 | 12.01 | 12.11 | 14,285 | -0.99(-7.56%) |
Mar 12, 2024 | 13.00 | 13.33 | 12.59 | 13.10 | 17,088 | +0.35(+2.75%) |
Mar 11, 2024 | 12.55 | 13.11 | 12.55 | 12.75 | 15,514 | +0.16(+1.27%) |
Mar 08, 2024 | 12.18 | 13.68 | 12.18 | 12.59 | 39,020 | -0.79(-5.90%) |
Mar 07, 2024 | 12.40 | 13.98 | 12.28 | 13.38 | 58,627 | +0.98(+7.90%) |
Mar 06, 2024 | 11.74 | 12.48 | 11.45 | 12.40 | 30,621 | +0.79(+6.80%) |
Mar 05, 2024 | 10.94 | 11.72 | 10.91 | 11.61 | 32,588 | -0.11(-0.94%) |
Mar 04, 2024 | 11.01 | 11.80 | 10.65 | 11.72 | 18,458 | +0.71(+6.45%) |
Mar 01, 2024 | 10.95 | 11.43 | 10.19 | 11.01 | 35,087 | -0.31(-2.74%) |
Feb 29, 2024 | 12.00 | 12.97 | 11.12 | 11.32 | 80,879 | -0.28(-2.41%) |
Feb 28, 2024 | 10.77 | 12.12 | 10.77 | 11.60 | 31,497 | +0.74(+6.81%) |
Feb 27, 2024 | 10.89 | 11.27 | 10.64 | 10.86 | 20,152 | +0.10(+0.93%) |
Feb 26, 2024 | 10.38 | 11.18 | 10.38 | 10.76 | 30,248 | +0.44(+4.26%) |
Feb 23, 2024 | 11.28 | 12.40 | 9.661 | 10.32 | 96,384 | -1.06(-9.31%) |
Feb 22, 2024 | 11.01 | 13.34 | 11.01 | 11.38 | 265,666 | +0.87(+8.28%) |
Feb 21, 2024 | 8.220 | 10.99 | 7.970 | 10.51 | 135,221 | +2.81(+36.49%) |
Feb 20, 2024 | 6.800 | 9.230 | 6.800 | 7.700 | 98,666 | +0.90(+13.24%) |
Feb 16, 2024 | 6.900 | 7.120 | 6.610 | 6.800 | 9,654 | -0.10(-1.45%) |
Feb 15, 2024 | 7.150 | 7.310 | 6.900 | 6.900 | 24,276 | -0.12(-1.71%) |
Feb 14, 2024 | 6.930 | 7.240 | 6.850 | 7.020 | 22,365 | -0.03(-0.43%) |
Feb 13, 2024 | 7.250 | 7.250 | 6.768 | 7.050 | 8,667 | -0.31(-4.21%) |
Feb 12, 2024 | 7.215 | 7.447 | 7.200 | 7.360 | 11,812 | +0.19(+2.65%) |
Feb 09, 2024 | 7.110 | 7.310 | 7.100 | 7.170 | 14,500 | +0.02(+0.28%) |
Feb 08, 2024 | 7.250 | 7.250 | 7.025 | 7.150 | 14,027 | -0.20(-2.72%) |
Feb 07, 2024 | 7.280 | 7.404 | 7.280 | 7.350 | 5,375 | +0.00(+0.05%) |
Feb 06, 2024 | 7.250 | 7.440 | 7.250 | 7.346 | 5,947 | +0.08(+1.06%) |
Feb 05, 2024 | 7.450 | 7.460 | 7.210 | 7.269 | 5,789 | -0.28(-3.72%) |
Feb 02, 2024 | 7.400 | 7.700 | 7.400 | 7.550 | 11,244 | +0.24(+3.28%) |