Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.030 | 9.030 | 8.570 | 8.570 | 405,999 | -0.49(-5.41%) |
Apr 29, 2024 | 9.000 | 9.060 | 8.883 | 9.060 | 378,876 | +0.08(+0.89%) |
Apr 26, 2024 | 8.750 | 9.065 | 8.710 | 8.980 | 662,309 | +0.19(+2.16%) |
Apr 25, 2024 | 8.550 | 8.835 | 8.510 | 8.790 | 555,381 | +0.22(+2.57%) |
Apr 24, 2024 | 8.420 | 8.610 | 8.400 | 8.570 | 436,123 | +0.04(+0.47%) |
Apr 23, 2024 | 8.120 | 8.530 | 8.050 | 8.530 | 479,115 | +0.42(+5.18%) |
Apr 22, 2024 | 8.020 | 8.155 | 7.931 | 8.110 | 248,146 | +0.02(+0.25%) |
Apr 19, 2024 | 8.140 | 8.270 | 8.070 | 8.090 | 320,844 | -0.04(-0.49%) |
Apr 18, 2024 | 8.180 | 8.280 | 8.130 | 8.130 | 224,497 | -0.05(-0.61%) |
Apr 17, 2024 | 8.210 | 8.320 | 8.130 | 8.180 | 253,014 | -0.09(-1.09%) |
Apr 16, 2024 | 8.220 | 8.310 | 8.110 | 8.270 | 288,800 | -0.08(-0.96%) |
Apr 15, 2024 | 8.510 | 8.550 | 8.350 | 8.350 | 253,866 | -0.14(-1.65%) |
Apr 12, 2024 | 8.760 | 8.810 | 8.480 | 8.490 | 374,084 | -0.17(-1.96%) |
Apr 11, 2024 | 8.670 | 8.760 | 8.600 | 8.660 | 327,828 | -0.08(-0.92%) |
Apr 10, 2024 | 8.540 | 8.770 | 8.525 | 8.740 | 732,629 | +0.10(+1.16%) |
Apr 09, 2024 | 8.400 | 8.795 | 8.400 | 8.640 | 932,117 | +0.28(+3.35%) |
Apr 08, 2024 | 8.530 | 8.580 | 8.355 | 8.360 | 403,213 | -0.16(-1.88%) |
Apr 05, 2024 | 8.430 | 8.610 | 8.410 | 8.520 | 273,005 | +0.15(+1.79%) |
Apr 04, 2024 | 8.490 | 8.595 | 8.355 | 8.370 | 624,436 | -0.15(-1.76%) |
Apr 03, 2024 | 8.550 | 8.560 | 8.499 | 8.520 | 487,696 | +0.01(+0.12%) |
Apr 02, 2024 | 8.360 | 8.550 | 8.360 | 8.510 | 434,116 | +0.22(+2.65%) |
Apr 01, 2024 | 8.240 | 8.360 | 8.240 | 8.290 | 318,176 | +0.07(+0.85%) |
Mar 28, 2024 | 8.170 | 8.300 | 8.140 | 8.220 | 301,947 | +0.08(+0.98%) |
Mar 27, 2024 | 7.770 | 8.180 | 7.730 | 8.140 | 704,763 | +0.13(+1.62%) |
Mar 26, 2024 | 8.060 | 8.110 | 7.980 | 8.010 | 352,900 | -0.06(-0.74%) |
Mar 25, 2024 | 7.830 | 8.125 | 7.830 | 8.070 | 577,917 | +0.24(+3.07%) |
Mar 22, 2024 | 8.010 | 8.050 | 7.780 | 7.830 | 651,709 | -0.21(-2.61%) |
Mar 21, 2024 | 7.980 | 8.120 | 7.980 | 8.040 | 196,169 | +0.01(+0.12%) |
Mar 20, 2024 | 8.080 | 8.140 | 7.880 | 8.030 | 784,885 | -0.12(-1.47%) |
Mar 19, 2024 | 7.930 | 8.180 | 7.880 | 8.150 | 597,017 | +0.23(+2.90%) |
Mar 18, 2024 | 7.750 | 7.955 | 7.695 | 7.920 | 374,927 | +0.23(+2.99%) |
Mar 15, 2024 | 7.750 | 7.830 | 7.640 | 7.690 | 344,449 | -0.01(-0.13%) |
Mar 14, 2024 | 7.500 | 7.740 | 7.433 | 7.700 | 609,666 | +0.34(+4.62%) |
Mar 13, 2024 | 7.200 | 7.500 | 7.200 | 7.360 | 653,637 | +0.19(+2.65%) |
Mar 12, 2024 | 7.170 | 7.185 | 7.090 | 7.170 | 232,213 | +0.01(+0.14%) |
Mar 11, 2024 | 7.120 | 7.170 | 6.980 | 7.160 | 279,969 | +0.11(+1.56%) |
Mar 08, 2024 | 7.120 | 7.180 | 6.990 | 7.050 | 181,213 | -0.06(-0.84%) |
Mar 07, 2024 | 7.050 | 7.210 | 6.980 | 7.110 | 278,184 | +0.03(+0.42%) |
Mar 06, 2024 | 7.150 | 7.195 | 7.020 | 7.080 | 418,332 | +0.04(+0.57%) |
Mar 05, 2024 | 7.110 | 7.170 | 7.010 | 7.040 | 222,609 | -0.07(-0.98%) |
Mar 04, 2024 | 7.230 | 7.250 | 7.070 | 7.110 | 344,010 | -0.05(-0.70%) |
Mar 01, 2024 | 7.160 | 7.290 | 7.150 | 7.160 | 429,908 | +0.05(+0.70%) |
Feb 29, 2024 | 7.000 | 7.160 | 6.980 | 7.110 | 301,040 | +0.09(+1.28%) |
Feb 28, 2024 | 7.060 | 7.205 | 6.980 | 7.020 | 427,989 | +0.00(+0.00%) |
Feb 27, 2024 | 6.870 | 7.095 | 6.820 | 7.020 | 491,870 | +0.22(+3.24%) |
Feb 26, 2024 | 6.900 | 6.960 | 6.780 | 6.800 | 190,857 | -0.13(-1.88%) |
Feb 23, 2024 | 7.100 | 7.100 | 6.850 | 6.930 | 401,428 | -0.21(-2.94%) |
Feb 22, 2024 | 6.900 | 7.240 | 6.900 | 7.140 | 678,816 | +0.19(+2.73%) |
Feb 21, 2024 | 6.800 | 7.050 | 6.800 | 6.950 | 273,072 | +0.15(+2.21%) |
Feb 20, 2024 | 6.810 | 6.880 | 6.725 | 6.800 | 418,355 | -0.06(-0.87%) |
Feb 16, 2024 | 6.770 | 6.895 | 6.750 | 6.860 | 375,748 | +0.08(+1.18%) |
Feb 15, 2024 | 6.500 | 6.780 | 6.470 | 6.780 | 563,378 | +0.35(+5.44%) |
Feb 14, 2024 | 6.500 | 6.530 | 6.390 | 6.430 | 291,807 | +0.01(+0.16%) |
Feb 13, 2024 | 6.650 | 6.650 | 6.380 | 6.420 | 214,812 | -0.27(-4.04%) |
Feb 12, 2024 | 6.470 | 6.725 | 6.470 | 6.690 | 227,616 | +0.18(+2.76%) |
Feb 09, 2024 | 6.590 | 6.645 | 6.455 | 6.510 | 213,853 | -0.09(-1.36%) |
Feb 08, 2024 | 6.480 | 6.625 | 6.480 | 6.600 | 133,202 | +0.09(+1.38%) |
Feb 07, 2024 | 6.480 | 6.510 | 6.410 | 6.510 | 128,936 | +0.11(+1.72%) |
Feb 06, 2024 | 6.390 | 6.550 | 6.340 | 6.400 | 159,626 | +0.06(+0.95%) |
Feb 05, 2024 | 6.500 | 6.510 | 6.340 | 6.340 | 285,205 | -0.20(-3.06%) |
Feb 02, 2024 | 6.770 | 6.770 | 6.530 | 6.540 | 208,289 | -0.21(-3.11%) |