Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.836 | 7.866 | 7.787 | 7.797 | 391,228 | -0.04(-0.51%) |
Apr 29, 2024 | 7.856 | 7.856 | 7.802 | 7.836 | 253,429 | +0.00(+0.00%) |
Apr 26, 2024 | 7.807 | 7.856 | 7.797 | 7.836 | 189,265 | +0.08(+1.02%) |
Apr 25, 2024 | 7.737 | 7.762 | 7.707 | 7.757 | 301,027 | -0.05(-0.64%) |
Apr 24, 2024 | 7.846 | 7.856 | 7.787 | 7.807 | 305,354 | -0.01(-0.13%) |
Apr 23, 2024 | 7.767 | 7.816 | 7.767 | 7.816 | 155,780 | +0.07(+0.90%) |
Apr 22, 2024 | 7.737 | 7.767 | 7.707 | 7.747 | 179,882 | +0.04(+0.47%) |
Apr 19, 2024 | 7.790 | 7.809 | 7.691 | 7.711 | 308,535 | -0.05(-0.63%) |
Apr 18, 2024 | 7.760 | 7.809 | 7.740 | 7.760 | 311,964 | +0.00(+0.00%) |
Apr 17, 2024 | 7.809 | 7.809 | 7.736 | 7.760 | 237,200 | +0.00(+0.00%) |
Apr 16, 2024 | 7.740 | 7.770 | 7.721 | 7.760 | 324,526 | +0.04(+0.51%) |
Apr 15, 2024 | 7.858 | 7.898 | 7.721 | 7.721 | 289,788 | -0.11(-1.38%) |
Apr 12, 2024 | 7.957 | 7.957 | 7.809 | 7.829 | 437,575 | -0.17(-2.09%) |
Apr 11, 2024 | 7.957 | 7.996 | 7.922 | 7.996 | 149,090 | +0.07(+0.87%) |
Apr 10, 2024 | 7.947 | 7.967 | 7.918 | 7.927 | 321,102 | -0.06(-0.74%) |
Apr 09, 2024 | 8.016 | 8.036 | 7.962 | 7.986 | 268,394 | +0.00(+0.00%) |
Apr 08, 2024 | 7.937 | 8.006 | 7.937 | 7.986 | 220,282 | +0.05(+0.62%) |
Apr 05, 2024 | 7.918 | 7.972 | 7.908 | 7.937 | 201,504 | +0.00(+0.00%) |
Apr 04, 2024 | 7.996 | 8.055 | 7.937 | 7.937 | 260,098 | -0.05(-0.62%) |
Apr 03, 2024 | 7.947 | 7.986 | 7.927 | 7.986 | 276,100 | +0.03(+0.37%) |
Apr 02, 2024 | 7.967 | 7.972 | 7.888 | 7.957 | 239,984 | -0.06(-0.74%) |
Apr 01, 2024 | 8.055 | 8.055 | 7.986 | 8.016 | 235,662 | -0.05(-0.61%) |
Mar 28, 2024 | 7.986 | 8.085 | 7.977 | 8.065 | 546,477 | +0.08(+0.99%) |
Mar 27, 2024 | 7.986 | 7.996 | 7.952 | 7.986 | 347,000 | +0.00(+0.00%) |
Mar 26, 2024 | 7.937 | 8.016 | 7.937 | 7.986 | 240,710 | +0.05(+0.62%) |
Mar 25, 2024 | 7.957 | 7.977 | 7.918 | 7.937 | 229,449 | -0.05(-0.62%) |
Mar 22, 2024 | 8.036 | 8.036 | 7.967 | 7.986 | 159,400 | -0.05(-0.61%) |
Mar 21, 2024 | 7.986 | 8.045 | 7.986 | 8.036 | 260,971 | +0.05(+0.62%) |
Mar 20, 2024 | 7.908 | 7.986 | 7.908 | 7.986 | 276,289 | +0.12(+1.48%) |
Mar 19, 2024 | 7.880 | 7.919 | 7.851 | 7.870 | 613,703 | -0.01(-0.12%) |
Mar 18, 2024 | 7.909 | 7.934 | 7.860 | 7.880 | 182,502 | +0.02(+0.25%) |
Mar 15, 2024 | 7.880 | 7.909 | 7.841 | 7.860 | 179,226 | -0.01(-0.12%) |
Mar 14, 2024 | 7.978 | 7.997 | 7.860 | 7.870 | 220,689 | -0.09(-1.10%) |
Mar 13, 2024 | 7.948 | 7.968 | 7.938 | 7.958 | 200,838 | +0.00(+0.00%) |
Mar 12, 2024 | 7.938 | 7.968 | 7.899 | 7.958 | 327,851 | +0.06(+0.74%) |
Mar 11, 2024 | 7.919 | 7.919 | 7.880 | 7.899 | 135,453 | -0.04(-0.49%) |
Mar 08, 2024 | 7.958 | 7.978 | 7.899 | 7.938 | 199,729 | +0.00(+0.00%) |
Mar 07, 2024 | 7.909 | 7.938 | 7.899 | 7.938 | 141,536 | +0.06(+0.74%) |
Mar 06, 2024 | 7.860 | 7.899 | 7.841 | 7.880 | 212,158 | +0.05(+0.62%) |
Mar 05, 2024 | 7.880 | 7.899 | 7.802 | 7.831 | 238,406 | -0.05(-0.62%) |
Mar 04, 2024 | 7.880 | 7.892 | 7.855 | 7.880 | 218,530 | -0.01(-0.12%) |
Mar 01, 2024 | 7.841 | 7.899 | 7.826 | 7.890 | 306,672 | +0.07(+0.87%) |
Feb 29, 2024 | 7.851 | 7.860 | 7.802 | 7.821 | 221,412 | +0.03(+0.38%) |
Feb 28, 2024 | 7.802 | 7.812 | 7.765 | 7.792 | 193,119 | -0.02(-0.25%) |
Feb 27, 2024 | 7.792 | 7.812 | 7.782 | 7.812 | 217,172 | +0.05(+0.63%) |
Feb 26, 2024 | 7.831 | 7.841 | 7.743 | 7.763 | 237,364 | -0.04(-0.50%) |
Feb 23, 2024 | 7.851 | 7.860 | 7.792 | 7.802 | 262,738 | -0.02(-0.25%) |
Feb 22, 2024 | 7.812 | 7.841 | 7.812 | 7.821 | 284,464 | +0.10(+1.26%) |
Feb 21, 2024 | 7.724 | 7.763 | 7.694 | 7.724 | 524,125 | -0.00(-0.02%) |
Feb 20, 2024 | 7.735 | 7.754 | 7.687 | 7.725 | 289,349 | -0.01(-0.13%) |
Feb 16, 2024 | 7.764 | 7.774 | 7.729 | 7.735 | 221,684 | -0.03(-0.37%) |
Feb 15, 2024 | 7.725 | 7.774 | 7.725 | 7.764 | 259,121 | +0.06(+0.75%) |
Feb 14, 2024 | 7.667 | 7.735 | 7.667 | 7.706 | 324,975 | +0.07(+0.89%) |
Feb 13, 2024 | 7.667 | 7.677 | 7.590 | 7.638 | 271,412 | -0.09(-1.13%) |
Feb 12, 2024 | 7.716 | 7.764 | 7.706 | 7.725 | 265,389 | +0.02(+0.25%) |
Feb 09, 2024 | 7.677 | 7.716 | 7.677 | 7.706 | 238,253 | +0.04(+0.51%) |
Feb 08, 2024 | 7.687 | 7.696 | 7.648 | 7.667 | 209,096 | -0.01(-0.13%) |
Feb 07, 2024 | 7.648 | 7.701 | 7.638 | 7.677 | 271,803 | +0.08(+1.02%) |
Feb 06, 2024 | 7.609 | 7.628 | 7.580 | 7.599 | 347,889 | +0.03(+0.38%) |
Feb 05, 2024 | 7.599 | 7.599 | 7.551 | 7.570 | 292,701 | -0.02(-0.26%) |
Feb 02, 2024 | 7.609 | 7.628 | 7.570 | 7.590 | 431,873 | -0.03(-0.38%) |