Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 8.100 | 8.100 | 7.940 | 7.950 | 5,109,496 | -0.17(-2.09%) |
May 06, 2024 | 8.090 | 8.130 | 8.050 | 8.120 | 8,114,369 | -0.03(-0.37%) |
May 03, 2024 | 8.000 | 8.160 | 7.995 | 8.150 | 9,963,853 | +0.31(+3.95%) |
May 02, 2024 | 7.690 | 7.875 | 7.640 | 7.840 | 7,131,222 | +0.29(+3.84%) |
May 01, 2024 | 7.700 | 7.760 | 7.530 | 7.550 | 13,377,289 | -0.15(-1.95%) |
Apr 30, 2024 | 7.770 | 7.860 | 7.670 | 7.700 | 6,989,898 | -0.09(-1.16%) |
Apr 29, 2024 | 7.780 | 7.805 | 7.680 | 7.790 | 4,697,411 | +0.00(+0.00%) |
Apr 26, 2024 | 7.720 | 7.790 | 7.655 | 7.790 | 10,510,386 | +0.03(+0.39%) |
Apr 25, 2024 | 7.600 | 7.790 | 7.570 | 7.760 | 12,049,458 | +0.06(+0.78%) |
Apr 24, 2024 | 7.680 | 7.799 | 7.425 | 7.700 | 13,795,813 | +0.10(+1.32%) |
Apr 23, 2024 | 7.470 | 7.610 | 7.460 | 7.600 | 8,454,409 | +0.12(+1.60%) |
Apr 22, 2024 | 7.440 | 7.530 | 7.350 | 7.480 | 10,646,382 | +0.08(+1.08%) |
Apr 19, 2024 | 7.510 | 7.610 | 7.380 | 7.400 | 15,424,774 | -0.13(-1.73%) |
Apr 18, 2024 | 7.590 | 7.610 | 7.475 | 7.530 | 12,083,235 | -0.06(-0.79%) |
Apr 17, 2024 | 7.700 | 7.715 | 7.560 | 7.590 | 11,500,225 | -0.07(-0.91%) |
Apr 16, 2024 | 7.700 | 7.710 | 7.630 | 7.660 | 7,835,700 | -0.16(-2.05%) |
Apr 15, 2024 | 8.030 | 8.030 | 7.750 | 7.820 | 7,461,937 | -0.15(-1.88%) |
Apr 12, 2024 | 8.100 | 8.110 | 7.970 | 7.970 | 9,790,132 | -0.21(-2.57%) |
Apr 11, 2024 | 8.180 | 8.190 | 8.060 | 8.180 | 5,972,607 | +0.00(+0.00%) |
Apr 10, 2024 | 8.230 | 8.320 | 8.160 | 8.180 | 8,863,258 | -0.09(-1.09%) |
Apr 09, 2024 | 8.220 | 8.290 | 8.150 | 8.270 | 7,035,898 | +0.09(+1.10%) |
Apr 08, 2024 | 8.130 | 8.230 | 8.075 | 8.180 | 5,575,859 | +0.12(+1.49%) |
Apr 05, 2024 | 7.990 | 8.080 | 7.940 | 8.060 | 4,837,902 | +0.06(+0.75%) |
Apr 04, 2024 | 8.200 | 8.250 | 7.990 | 8.000 | 10,087,311 | -0.15(-1.84%) |
Apr 03, 2024 | 8.070 | 8.155 | 8.020 | 8.150 | 4,144,618 | +0.04(+0.49%) |
Apr 02, 2024 | 8.090 | 8.160 | 8.060 | 8.110 | 8,332,192 | -0.02(-0.25%) |
Apr 01, 2024 | 8.060 | 8.195 | 8.055 | 8.130 | 6,593,967 | +0.04(+0.49%) |
Mar 28, 2024 | 8.010 | 8.070 | 8.070 | 8.090 | 5,079,015 | +0.11(+1.38%) |
Mar 27, 2024 | 8.000 | 8.000 | 7.930 | 7.980 | 7,112,582 | +0.03(+0.38%) |
Mar 26, 2024 | 8.020 | 8.040 | 7.940 | 7.950 | 7,401,478 | -0.04(-0.50%) |
Mar 25, 2024 | 8.070 | 8.090 | 7.990 | 7.990 | 4,720,890 | -0.17(-2.08%) |
Mar 22, 2024 | 8.240 | 8.240 | 8.145 | 8.160 | 4,702,013 | -0.18(-2.16%) |
Mar 21, 2024 | 8.440 | 8.470 | 8.330 | 8.340 | 6,735,125 | -0.06(-0.71%) |
Mar 20, 2024 | 8.240 | 8.400 | 8.230 | 8.400 | 6,846,300 | +0.14(+1.69%) |
Mar 19, 2024 | 8.260 | 8.315 | 8.160 | 8.260 | 7,342,534 | +0.15(+1.85%) |
Mar 18, 2024 | 8.070 | 8.130 | 8.025 | 8.110 | 7,228,936 | +0.09(+1.12%) |
Mar 15, 2024 | 8.110 | 8.180 | 8.010 | 8.020 | 16,064,144 | -0.21(-2.55%) |
Mar 14, 2024 | 8.320 | 8.355 | 8.160 | 8.230 | 8,022,255 | -0.09(-1.08%) |
Mar 13, 2024 | 8.430 | 8.480 | 8.320 | 8.320 | 7,759,024 | -0.16(-1.89%) |
Mar 12, 2024 | 8.330 | 8.490 | 8.280 | 8.480 | 9,434,702 | +0.30(+3.67%) |
Mar 11, 2024 | 8.200 | 8.275 | 8.130 | 8.180 | 6,574,197 | -0.03(-0.37%) |
Mar 08, 2024 | 8.250 | 8.450 | 8.205 | 8.210 | 13,453,747 | -0.04(-0.48%) |
Mar 07, 2024 | 7.990 | 8.300 | 7.965 | 8.250 | 11,399,024 | +0.34(+4.30%) |
Mar 06, 2024 | 7.760 | 8.000 | 7.755 | 7.910 | 9,735,155 | +0.27(+3.53%) |
Mar 05, 2024 | 7.670 | 7.700 | 7.590 | 7.640 | 6,344,321 | -0.10(-1.29%) |
Mar 04, 2024 | 7.810 | 7.820 | 7.710 | 7.740 | 6,657,260 | -0.07(-0.90%) |