Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 8.050 | 8.140 | 7.880 | 8.000 | 1,615,292 | -0.04(-0.50%) |
May 02, 2024 | 8.100 | 8.210 | 7.920 | 8.040 | 1,658,970 | +0.01(+0.12%) |
May 01, 2024 | 8.350 | 8.355 | 7.870 | 8.030 | 2,094,965 | -0.46(-5.42%) |
Apr 30, 2024 | 8.750 | 8.750 | 8.470 | 8.490 | 1,487,827 | -0.30(-3.41%) |
Apr 29, 2024 | 8.770 | 8.875 | 8.725 | 8.790 | 689,569 | +0.05(+0.57%) |
Apr 26, 2024 | 8.660 | 8.760 | 8.590 | 8.740 | 637,952 | +0.07(+0.81%) |
Apr 25, 2024 | 8.600 | 8.700 | 8.490 | 8.670 | 573,352 | +0.04(+0.46%) |
Apr 24, 2024 | 8.610 | 8.660 | 8.470 | 8.630 | 938,906 | -0.05(-0.58%) |
Apr 23, 2024 | 8.490 | 8.700 | 8.430 | 8.680 | 686,921 | +0.13(+1.52%) |
Apr 22, 2024 | 8.360 | 8.640 | 8.250 | 8.550 | 637,544 | +0.14(+1.66%) |
Apr 19, 2024 | 8.250 | 8.470 | 8.240 | 8.410 | 599,532 | +0.12(+1.45%) |
Apr 18, 2024 | 8.330 | 8.435 | 8.280 | 8.290 | 489,267 | -0.03(-0.36%) |
Apr 17, 2024 | 8.380 | 8.530 | 8.280 | 8.320 | 448,947 | -0.01(-0.12%) |
Apr 16, 2024 | 8.260 | 8.350 | 8.120 | 8.330 | 539,011 | +0.04(+0.48%) |
Apr 15, 2024 | 8.420 | 8.520 | 8.240 | 8.290 | 509,877 | -0.15(-1.78%) |
Apr 12, 2024 | 8.730 | 8.860 | 8.385 | 8.440 | 717,156 | -0.22(-2.54%) |
Apr 11, 2024 | 8.720 | 8.790 | 8.600 | 8.660 | 704,812 | -0.07(-0.80%) |
Apr 10, 2024 | 8.530 | 8.750 | 8.460 | 8.730 | 955,640 | +0.14(+1.63%) |
Apr 09, 2024 | 8.690 | 8.730 | 8.515 | 8.590 | 630,662 | -0.06(-0.69%) |
Apr 08, 2024 | 8.720 | 8.750 | 8.620 | 8.650 | 651,523 | -0.04(-0.46%) |
Apr 05, 2024 | 8.660 | 8.720 | 8.530 | 8.690 | 726,185 | +0.05(+0.58%) |
Apr 04, 2024 | 8.470 | 8.660 | 8.460 | 8.640 | 975,691 | +0.22(+2.61%) |
Apr 03, 2024 | 8.280 | 8.450 | 8.260 | 8.420 | 930,427 | +0.15(+1.81%) |
Apr 02, 2024 | 8.070 | 8.270 | 8.070 | 8.270 | 720,615 | +0.18(+2.22%) |
Apr 01, 2024 | 8.070 | 8.100 | 7.995 | 8.090 | 782,533 | +0.04(+0.50%) |
Mar 28, 2024 | 7.930 | 8.090 | 8.010 | 8.050 | 1,564,673 | +0.18(+2.29%) |
Mar 27, 2024 | 7.770 | 7.900 | 7.765 | 7.870 | 669,595 | +0.10(+1.29%) |
Mar 26, 2024 | 7.980 | 8.035 | 7.770 | 7.770 | 577,184 | -0.14(-1.77%) |
Mar 25, 2024 | 7.730 | 7.989 | 7.680 | 7.910 | 1,461,438 | +0.20(+2.59%) |
Mar 22, 2024 | 7.820 | 7.850 | 7.710 | 7.710 | 1,278,787 | -0.13(-1.66%) |
Mar 21, 2024 | 7.790 | 7.865 | 7.750 | 7.840 | 998,813 | +0.02(+0.26%) |
Mar 20, 2024 | 7.650 | 7.830 | 7.640 | 7.820 | 1,135,828 | +0.10(+1.30%) |
Mar 19, 2024 | 7.480 | 7.735 | 7.480 | 7.720 | 815,463 | +0.22(+2.93%) |
Mar 18, 2024 | 7.340 | 7.510 | 7.270 | 7.500 | 1,128,082 | +0.16(+2.18%) |
Mar 15, 2024 | 7.170 | 7.360 | 7.170 | 7.340 | 1,889,174 | +0.13(+1.80%) |
Mar 14, 2024 | 7.280 | 7.280 | 7.100 | 7.210 | 1,345,540 | -0.05(-0.69%) |
Mar 13, 2024 | 7.250 | 7.328 | 7.168 | 7.260 | 1,281,762 | +0.07(+0.94%) |
Mar 12, 2024 | 7.086 | 7.226 | 7.009 | 7.192 | 1,146,472 | +0.13(+1.78%) |
Mar 11, 2024 | 6.806 | 7.081 | 6.758 | 7.067 | 1,400,099 | +0.29(+4.27%) |
Mar 08, 2024 | 6.864 | 6.903 | 6.652 | 6.777 | 1,544,560 | -0.07(-0.99%) |
Mar 07, 2024 | 6.826 | 7.188 | 6.777 | 6.845 | 4,231,156 | +0.02(+0.28%) |
Mar 06, 2024 | 6.632 | 6.891 | 6.570 | 6.826 | 1,376,933 | +0.14(+2.17%) |
Mar 05, 2024 | 6.710 | 6.777 | 6.671 | 6.681 | 945,291 | -0.06(-0.86%) |
Mar 04, 2024 | 6.951 | 6.990 | 6.690 | 6.739 | 1,092,413 | -0.21(-3.06%) |