Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.523 | 8.840 | 8.503 | 8.761 | 78,507 | +0.26(+3.03%) |
Apr 29, 2024 | 8.513 | 8.607 | 8.324 | 8.503 | 38,569 | +0.09(+1.06%) |
Apr 26, 2024 | 8.415 | 8.424 | 8.384 | 8.414 | 9,662 | +0.09(+1.07%) |
Apr 25, 2024 | 8.344 | 8.364 | 8.324 | 8.324 | 8,939 | -0.05(-0.59%) |
Apr 24, 2024 | 8.434 | 8.443 | 8.339 | 8.374 | 13,978 | -0.01(-0.12%) |
Apr 23, 2024 | 8.354 | 8.424 | 8.315 | 8.384 | 30,755 | +0.08(+0.95%) |
Apr 22, 2024 | 8.424 | 8.498 | 8.275 | 8.305 | 32,289 | +0.01(+0.12%) |
Apr 19, 2024 | 8.334 | 8.354 | 8.206 | 8.295 | 10,672 | +0.03(+0.36%) |
Apr 18, 2024 | 8.275 | 8.367 | 8.245 | 8.265 | 18,717 | -0.05(-0.60%) |
Apr 17, 2024 | 8.334 | 8.354 | 8.265 | 8.315 | 15,959 | -0.02(-0.24%) |
Apr 16, 2024 | 8.126 | 8.397 | 8.126 | 8.334 | 21,687 | +0.16(+1.94%) |
Apr 15, 2024 | 8.275 | 8.424 | 8.136 | 8.176 | 29,900 | -0.15(-1.79%) |
Apr 12, 2024 | 8.602 | 8.652 | 8.196 | 8.324 | 41,690 | -0.28(-3.23%) |
Apr 11, 2024 | 8.652 | 8.745 | 8.414 | 8.602 | 41,291 | -0.06(-0.69%) |
Apr 10, 2024 | 8.691 | 8.761 | 8.533 | 8.661 | 35,404 | -0.08(-0.91%) |
Apr 09, 2024 | 8.593 | 8.741 | 8.534 | 8.741 | 39,103 | +0.16(+1.83%) |
Apr 08, 2024 | 8.564 | 8.593 | 8.525 | 8.584 | 45,319 | +0.08(+0.92%) |
Apr 05, 2024 | 8.426 | 8.532 | 8.426 | 8.505 | 37,571 | +0.03(+0.35%) |
Apr 04, 2024 | 8.515 | 8.525 | 8.426 | 8.476 | 38,484 | +0.05(+0.58%) |
Apr 03, 2024 | 8.436 | 8.446 | 8.348 | 8.426 | 33,949 | +0.05(+0.59%) |
Apr 02, 2024 | 8.259 | 8.410 | 8.220 | 8.377 | 55,669 | +0.03(+0.35%) |
Apr 01, 2024 | 8.181 | 8.377 | 8.097 | 8.348 | 118,197 | +0.23(+2.78%) |
Mar 28, 2024 | 8.063 | 8.132 | 8.053 | 8.122 | 32,867 | +0.05(+0.67%) |
Mar 27, 2024 | 8.063 | 8.093 | 8.063 | 8.068 | 44,061 | +0.04(+0.55%) |
Mar 26, 2024 | 8.004 | 8.061 | 8.004 | 8.024 | 22,604 | -0.02(-0.24%) |
Mar 25, 2024 | 8.053 | 8.112 | 8.024 | 8.043 | 34,259 | -0.03(-0.36%) |
Mar 22, 2024 | 8.102 | 8.142 | 8.053 | 8.073 | 56,931 | -0.04(-0.48%) |
Mar 21, 2024 | 8.112 | 8.142 | 8.093 | 8.112 | 25,743 | +0.00(+0.00%) |
Mar 20, 2024 | 8.053 | 8.122 | 8.053 | 8.112 | 42,425 | +0.05(+0.61%) |
Mar 19, 2024 | 8.102 | 8.142 | 8.063 | 8.063 | 43,964 | -0.06(-0.73%) |
Mar 18, 2024 | 8.073 | 8.151 | 8.073 | 8.122 | 26,583 | -0.03(-0.36%) |
Mar 15, 2024 | 8.220 | 8.220 | 8.132 | 8.151 | 16,129 | -0.03(-0.36%) |
Mar 14, 2024 | 8.181 | 8.181 | 8.122 | 8.181 | 9,674 | -0.03(-0.36%) |
Mar 13, 2024 | 8.142 | 8.240 | 8.142 | 8.210 | 15,078 | +0.02(+0.24%) |
Mar 12, 2024 | 8.151 | 8.201 | 8.112 | 8.191 | 22,432 | +0.03(+0.36%) |
Mar 11, 2024 | 8.240 | 8.240 | 8.107 | 8.161 | 28,641 | -0.08(-0.95%) |
Mar 08, 2024 | 8.269 | 8.269 | 8.181 | 8.240 | 52,118 | +0.05(+0.60%) |
Mar 07, 2024 | 8.093 | 8.191 | 8.093 | 8.191 | 30,514 | +0.08(+0.96%) |
Mar 06, 2024 | 8.162 | 8.162 | 8.084 | 8.113 | 49,931 | -0.02(-0.24%) |
Mar 05, 2024 | 8.210 | 8.220 | 8.074 | 8.132 | 19,133 | -0.03(-0.36%) |
Mar 04, 2024 | 8.123 | 8.171 | 8.045 | 8.162 | 31,059 | +0.14(+1.70%) |
Mar 01, 2024 | 7.996 | 8.064 | 7.967 | 8.025 | 36,283 | +0.04(+0.49%) |
Feb 29, 2024 | 7.957 | 7.996 | 7.957 | 7.986 | 18,685 | +0.02(+0.24%) |
Feb 28, 2024 | 7.996 | 7.996 | 7.948 | 7.967 | 16,243 | -0.05(-0.61%) |
Feb 27, 2024 | 7.948 | 8.016 | 7.899 | 8.016 | 63,840 | +0.13(+1.60%) |
Feb 26, 2024 | 7.986 | 7.986 | 7.860 | 7.889 | 40,830 | -0.06(-0.73%) |
Feb 23, 2024 | 7.986 | 8.006 | 7.928 | 7.948 | 34,087 | -0.04(-0.49%) |
Feb 22, 2024 | 7.996 | 8.035 | 7.977 | 7.987 | 14,540 | +0.01(+0.12%) |
Feb 21, 2024 | 8.006 | 8.118 | 7.977 | 7.977 | 21,874 | -0.04(-0.49%) |
Feb 20, 2024 | 7.928 | 8.171 | 7.928 | 8.016 | 33,905 | -0.07(-0.84%) |
Feb 16, 2024 | 8.152 | 8.162 | 8.001 | 8.084 | 21,540 | +0.04(+0.48%) |
Feb 15, 2024 | 8.074 | 8.074 | 8.035 | 8.045 | 12,285 | +0.00(+0.00%) |
Feb 14, 2024 | 8.025 | 8.076 | 7.977 | 8.045 | 6,959 | +0.08(+0.98%) |
Feb 13, 2024 | 7.977 | 8.025 | 7.918 | 7.967 | 13,106 | -0.07(-0.85%) |
Feb 12, 2024 | 7.918 | 8.210 | 7.918 | 8.035 | 25,687 | -0.05(-0.60%) |
Feb 09, 2024 | 8.093 | 8.118 | 7.950 | 8.084 | 35,085 | -0.09(-1.07%) |
Feb 08, 2024 | 8.094 | 8.171 | 7.998 | 8.171 | 29,282 | +0.11(+1.31%) |
Feb 07, 2024 | 8.027 | 8.094 | 8.017 | 8.065 | 38,167 | +0.09(+1.09%) |
Feb 06, 2024 | 7.940 | 8.078 | 7.940 | 7.979 | 20,966 | +0.02(+0.24%) |
Feb 05, 2024 | 7.921 | 8.036 | 7.897 | 7.959 | 49,770 | +0.11(+1.35%) |
Feb 02, 2024 | 7.767 | 7.853 | 7.738 | 7.853 | 31,172 | +0.08(+0.99%) |