Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.210 | 8.235 | 8.110 | 8.110 | 460,384 | -0.18(-2.17%) |
Apr 29, 2024 | 8.190 | 8.350 | 8.190 | 8.290 | 328,302 | +0.18(+2.22%) |
Apr 26, 2024 | 8.130 | 8.210 | 8.090 | 8.110 | 326,587 | +0.02(+0.25%) |
Apr 25, 2024 | 8.080 | 8.170 | 8.060 | 8.090 | 277,319 | -0.07(-0.86%) |
Apr 24, 2024 | 8.170 | 8.195 | 8.050 | 8.160 | 507,542 | -0.03(-0.37%) |
Apr 23, 2024 | 8.200 | 8.290 | 8.150 | 8.190 | 355,494 | -0.01(-0.12%) |
Apr 22, 2024 | 8.230 | 8.278 | 8.150 | 8.200 | 391,934 | +0.01(+0.12%) |
Apr 19, 2024 | 8.090 | 8.235 | 8.090 | 8.190 | 416,692 | +0.07(+0.86%) |
Apr 18, 2024 | 8.090 | 8.150 | 8.060 | 8.120 | 303,439 | +0.06(+0.74%) |
Apr 17, 2024 | 8.030 | 8.150 | 8.024 | 8.060 | 299,727 | +0.08(+1.00%) |
Apr 16, 2024 | 8.150 | 8.165 | 7.980 | 7.980 | 548,252 | -0.20(-2.44%) |
Apr 15, 2024 | 8.330 | 8.360 | 8.170 | 8.180 | 440,897 | -0.13(-1.56%) |
Apr 12, 2024 | 8.280 | 8.330 | 8.218 | 8.310 | 349,004 | +0.03(+0.36%) |
Apr 11, 2024 | 8.330 | 8.370 | 8.252 | 8.280 | 370,546 | -0.01(-0.12%) |
Apr 10, 2024 | 8.410 | 8.460 | 8.235 | 8.290 | 859,014 | -0.35(-4.05%) |
Apr 09, 2024 | 8.560 | 8.680 | 8.510 | 8.640 | 383,056 | +0.15(+1.77%) |
Apr 08, 2024 | 8.500 | 8.590 | 8.410 | 8.490 | 283,425 | +0.01(+0.12%) |
Apr 05, 2024 | 8.400 | 8.555 | 8.348 | 8.480 | 257,569 | +0.06(+0.71%) |
Apr 04, 2024 | 8.630 | 8.679 | 8.410 | 8.420 | 325,282 | -0.11(-1.29%) |
Apr 03, 2024 | 8.400 | 8.570 | 8.400 | 8.530 | 232,778 | +0.03(+0.35%) |
Apr 02, 2024 | 8.550 | 8.600 | 8.420 | 8.500 | 357,194 | -0.14(-1.62%) |
Apr 01, 2024 | 8.740 | 8.750 | 8.570 | 8.640 | 302,498 | -0.11(-1.26%) |
Mar 28, 2024 | 8.600 | 8.805 | 8.600 | 8.750 | 484,496 | +0.15(+1.74%) |
Mar 27, 2024 | 8.400 | 8.640 | 8.400 | 8.600 | 466,766 | +0.30(+3.61%) |
Mar 26, 2024 | 8.430 | 8.465 | 8.295 | 8.300 | 468,700 | -0.08(-0.95%) |
Mar 25, 2024 | 8.340 | 8.420 | 8.310 | 8.380 | 581,733 | +0.05(+0.60%) |
Mar 22, 2024 | 8.680 | 8.710 | 8.320 | 8.330 | 597,355 | -0.34(-3.92%) |
Mar 21, 2024 | 8.740 | 8.800 | 8.630 | 8.670 | 646,968 | -0.25(-2.80%) |
Mar 20, 2024 | 8.680 | 8.960 | 8.620 | 8.920 | 385,975 | +0.20(+2.29%) |
Mar 19, 2024 | 8.670 | 8.780 | 8.650 | 8.720 | 417,561 | +0.04(+0.46%) |
Mar 18, 2024 | 8.750 | 8.820 | 8.652 | 8.680 | 387,813 | -0.06(-0.69%) |
Mar 15, 2024 | 8.620 | 8.760 | 8.610 | 8.740 | 995,603 | +0.06(+0.69%) |
Mar 14, 2024 | 8.870 | 8.880 | 8.610 | 8.680 | 654,030 | -0.25(-2.80%) |
Mar 13, 2024 | 8.940 | 9.020 | 8.910 | 8.930 | 336,517 | -0.01(-0.11%) |
Mar 12, 2024 | 9.060 | 9.110 | 8.895 | 8.940 | 563,108 | -0.16(-1.76%) |
Mar 11, 2024 | 8.880 | 9.110 | 8.845 | 9.100 | 405,810 | +0.21(+2.36%) |
Mar 08, 2024 | 8.960 | 9.070 | 8.830 | 8.890 | 408,615 | +0.03(+0.34%) |
Mar 07, 2024 | 9.020 | 9.070 | 8.830 | 8.860 | 318,927 | -0.12(-1.34%) |
Mar 06, 2024 | 9.080 | 9.150 | 8.970 | 8.980 | 325,766 | -0.02(-0.22%) |
Mar 05, 2024 | 9.070 | 9.145 | 9.000 | 9.000 | 344,795 | -0.12(-1.32%) |
Mar 04, 2024 | 9.070 | 9.140 | 8.980 | 9.120 | 264,427 | +0.09(+1.00%) |
Mar 01, 2024 | 8.950 | 9.060 | 8.870 | 9.030 | 297,240 | +0.08(+0.89%) |
Feb 29, 2024 | 8.930 | 9.020 | 8.870 | 8.950 | 488,634 | +0.19(+2.17%) |
Feb 28, 2024 | 9.240 | 9.240 | 8.690 | 8.760 | 817,054 | -0.61(-6.51%) |
Feb 27, 2024 | 9.380 | 9.450 | 9.310 | 9.370 | 292,745 | +0.09(+0.97%) |
Feb 26, 2024 | 9.400 | 9.460 | 9.250 | 9.280 | 313,963 | -0.16(-1.69%) |
Feb 23, 2024 | 9.340 | 9.508 | 9.280 | 9.440 | 322,048 | +0.07(+0.75%) |
Feb 22, 2024 | 9.440 | 9.440 | 9.330 | 9.370 | 293,201 | -0.08(-0.85%) |
Feb 21, 2024 | 9.430 | 9.550 | 9.410 | 9.450 | 272,244 | -0.03(-0.32%) |
Feb 20, 2024 | 9.460 | 9.575 | 9.420 | 9.480 | 320,700 | -0.10(-1.04%) |
Feb 16, 2024 | 9.580 | 9.678 | 9.510 | 9.580 | 274,600 | -0.18(-1.84%) |
Feb 15, 2024 | 9.550 | 9.770 | 9.550 | 9.760 | 352,236 | +0.31(+3.28%) |
Feb 14, 2024 | 9.390 | 9.510 | 9.340 | 9.450 | 333,040 | +0.16(+1.72%) |
Feb 13, 2024 | 9.400 | 9.410 | 9.110 | 9.290 | 467,044 | -0.42(-4.33%) |
Feb 12, 2024 | 9.630 | 9.760 | 9.620 | 9.710 | 292,194 | +0.09(+0.94%) |
Feb 09, 2024 | 9.540 | 9.630 | 9.460 | 9.620 | 275,015 | +0.08(+0.84%) |
Feb 08, 2024 | 9.410 | 9.565 | 9.375 | 9.540 | 373,269 | +0.11(+1.17%) |
Feb 07, 2024 | 9.630 | 9.630 | 9.390 | 9.430 | 479,506 | -0.20(-2.08%) |
Feb 06, 2024 | 9.530 | 9.687 | 9.520 | 9.630 | 287,906 | +0.06(+0.63%) |
Feb 05, 2024 | 9.730 | 9.753 | 9.570 | 9.570 | 351,856 | -0.31(-3.14%) |
Feb 02, 2024 | 10.04 | 10.19 | 9.810 | 9.880 | 397,478 | -0.33(-3.23%) |