Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.070 | 8.170 | 7.860 | 7.910 | 8,576,685 | -0.20(-2.47%) |
Apr 29, 2024 | 8.310 | 8.310 | 8.085 | 8.110 | 8,746,963 | -0.16(-1.93%) |
Apr 26, 2024 | 8.220 | 8.305 | 8.190 | 8.270 | 4,029,583 | +0.09(+1.10%) |
Apr 25, 2024 | 8.000 | 8.270 | 7.820 | 8.180 | 10,528,129 | +0.06(+0.74%) |
Apr 24, 2024 | 8.120 | 8.220 | 7.825 | 8.120 | 8,237,315 | -0.15(-1.81%) |
Apr 23, 2024 | 8.120 | 8.345 | 8.100 | 8.270 | 3,989,067 | +0.09(+1.10%) |
Apr 22, 2024 | 8.020 | 8.205 | 7.990 | 8.180 | 4,807,262 | +0.19(+2.38%) |
Apr 19, 2024 | 8.040 | 8.075 | 7.840 | 7.990 | 6,100,501 | -0.09(-1.11%) |
Apr 18, 2024 | 8.260 | 8.305 | 8.040 | 8.080 | 9,867,549 | -0.10(-1.22%) |
Apr 17, 2024 | 8.480 | 8.480 | 8.180 | 8.180 | 6,713,638 | -0.22(-2.62%) |
Apr 16, 2024 | 8.280 | 8.600 | 8.255 | 8.400 | 8,933,289 | +0.00(+0.00%) |
Apr 15, 2024 | 8.710 | 8.710 | 8.370 | 8.400 | 3,832,530 | -0.16(-1.87%) |
Apr 12, 2024 | 8.660 | 8.730 | 8.510 | 8.560 | 4,076,641 | -0.18(-2.06%) |
Apr 11, 2024 | 8.650 | 8.750 | 8.550 | 8.740 | 5,196,769 | +0.16(+1.86%) |
Apr 10, 2024 | 8.600 | 8.730 | 8.550 | 8.580 | 5,401,180 | -0.18(-2.05%) |
Apr 09, 2024 | 8.890 | 9.000 | 8.715 | 8.760 | 6,972,728 | -0.11(-1.24%) |
Apr 08, 2024 | 8.850 | 8.930 | 8.770 | 8.870 | 3,964,534 | +0.07(+0.80%) |
Apr 05, 2024 | 8.840 | 8.950 | 8.760 | 8.800 | 6,475,266 | -0.03(-0.34%) |
Apr 04, 2024 | 9.200 | 9.240 | 8.830 | 8.830 | 7,734,018 | -0.32(-3.50%) |
Apr 03, 2024 | 9.020 | 9.265 | 8.960 | 9.150 | 10,288,763 | +0.13(+1.44%) |
Apr 02, 2024 | 9.030 | 9.115 | 8.990 | 9.020 | 13,123,032 | -0.05(-0.55%) |
Apr 01, 2024 | 9.000 | 9.150 | 8.950 | 9.070 | 13,458,265 | +0.06(+0.67%) |
Mar 28, 2024 | 8.840 | 9.030 | 8.995 | 9.010 | 9,395,294 | +0.16(+1.81%) |
Mar 27, 2024 | 8.830 | 8.920 | 8.810 | 8.850 | 7,048,167 | +0.05(+0.57%) |
Mar 26, 2024 | 8.610 | 8.800 | 8.550 | 8.800 | 6,344,699 | +0.21(+2.44%) |
Mar 25, 2024 | 8.590 | 8.670 | 8.450 | 8.590 | 9,817,548 | +0.00(+0.00%) |
Mar 22, 2024 | 8.450 | 8.620 | 8.385 | 8.590 | 13,921,848 | +0.13(+1.54%) |
Mar 21, 2024 | 8.490 | 8.520 | 8.400 | 8.460 | 15,068,406 | +0.03(+0.36%) |
Mar 20, 2024 | 8.230 | 8.465 | 8.190 | 8.430 | 13,017,380 | +0.17(+2.06%) |
Mar 19, 2024 | 8.240 | 8.330 | 8.210 | 8.260 | 3,357,933 | -0.05(-0.60%) |
Mar 18, 2024 | 8.440 | 8.440 | 8.240 | 8.310 | 3,809,314 | -0.06(-0.72%) |
Mar 15, 2024 | 8.480 | 8.520 | 8.350 | 8.370 | 12,626,047 | -0.09(-1.06%) |
Mar 14, 2024 | 8.160 | 8.470 | 8.110 | 8.460 | 9,762,662 | +0.30(+3.68%) |
Mar 13, 2024 | 8.020 | 8.170 | 8.020 | 8.160 | 4,714,114 | +0.08(+0.99%) |
Mar 12, 2024 | 8.140 | 8.190 | 8.010 | 8.080 | 4,945,369 | -0.04(-0.49%) |
Mar 11, 2024 | 7.940 | 8.140 | 7.880 | 8.120 | 7,468,056 | +0.21(+2.65%) |
Mar 08, 2024 | 7.920 | 7.990 | 7.875 | 7.910 | 4,496,291 | +0.01(+0.13%) |
Mar 07, 2024 | 7.940 | 8.040 | 7.870 | 7.900 | 4,370,865 | +0.04(+0.51%) |
Mar 06, 2024 | 7.710 | 7.880 | 7.710 | 7.860 | 5,446,853 | +0.17(+2.21%) |
Mar 05, 2024 | 7.720 | 7.755 | 7.560 | 7.690 | 6,260,983 | -0.06(-0.77%) |
Mar 04, 2024 | 7.890 | 7.960 | 7.710 | 7.750 | 5,044,808 | -0.09(-1.15%) |
Mar 01, 2024 | 7.670 | 7.900 | 7.650 | 7.840 | 4,783,772 | +0.20(+2.62%) |
Feb 29, 2024 | 7.810 | 7.920 | 7.630 | 7.640 | 6,639,197 | -0.04(-0.52%) |
Feb 28, 2024 | 7.900 | 7.950 | 7.680 | 7.680 | 3,855,336 | -0.28(-3.52%) |
Feb 27, 2024 | 8.110 | 8.140 | 7.950 | 7.960 | 4,278,126 | -0.12(-1.49%) |
Feb 26, 2024 | 8.120 | 8.220 | 8.070 | 8.080 | 3,733,748 | -0.07(-0.86%) |
Feb 23, 2024 | 7.980 | 8.190 | 7.960 | 8.150 | 5,893,653 | +0.14(+1.75%) |
Feb 22, 2024 | 8.000 | 8.020 | 7.885 | 8.010 | 5,111,386 | +0.06(+0.75%) |
Feb 21, 2024 | 7.870 | 7.960 | 7.775 | 7.950 | 5,389,375 | +0.12(+1.53%) |
Feb 20, 2024 | 7.800 | 8.000 | 7.740 | 7.830 | 4,054,082 | +0.00(+0.00%) |
Feb 16, 2024 | 7.690 | 7.870 | 7.665 | 7.830 | 5,922,957 | +0.15(+1.95%) |
Feb 15, 2024 | 7.570 | 7.770 | 7.570 | 7.680 | 10,169,467 | +0.11(+1.45%) |
Feb 14, 2024 | 7.650 | 7.700 | 7.540 | 7.570 | 11,026,701 | -0.03(-0.39%) |
Feb 13, 2024 | 7.590 | 7.700 | 7.510 | 7.600 | 4,662,922 | -0.19(-2.44%) |
Feb 12, 2024 | 7.640 | 7.830 | 7.615 | 7.790 | 3,944,839 | +0.13(+1.70%) |
Feb 09, 2024 | 7.790 | 7.960 | 7.560 | 7.660 | 10,927,417 | -0.32(-4.01%) |
Feb 08, 2024 | 8.630 | 8.730 | 7.750 | 7.980 | 17,049,980 | -0.76(-8.70%) |
Feb 07, 2024 | 8.670 | 8.809 | 8.630 | 8.740 | 4,877,083 | +0.06(+0.69%) |
Feb 06, 2024 | 8.500 | 8.690 | 8.500 | 8.680 | 4,599,975 | +0.22(+2.60%) |
Feb 05, 2024 | 8.500 | 8.530 | 8.370 | 8.460 | 3,468,929 | -0.11(-1.28%) |
Feb 02, 2024 | 8.390 | 8.590 | 8.310 | 8.570 | 5,238,150 | +0.15(+1.78%) |