Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.310 | 7.620 | 7.250 | 7.530 | 530,455 | +0.24(+3.29%) |
Apr 29, 2024 | 7.890 | 7.980 | 7.230 | 7.290 | 685,996 | +0.22(+3.11%) |
Apr 26, 2024 | 7.150 | 7.190 | 7.000 | 7.070 | 9,691 | -0.07(-0.98%) |
Apr 25, 2024 | 7.490 | 7.490 | 7.100 | 7.140 | 7,645 | -0.13(-1.79%) |
Apr 24, 2024 | 7.400 | 7.400 | 7.200 | 7.270 | 5,338 | +0.00(+0.00%) |
Apr 23, 2024 | 7.120 | 7.907 | 7.120 | 7.270 | 11,764 | -0.04(-0.55%) |
Apr 22, 2024 | 7.130 | 7.640 | 7.130 | 7.310 | 16,967 | +0.11(+1.53%) |
Apr 19, 2024 | 7.030 | 7.200 | 7.030 | 7.200 | 3,453 | +0.17(+2.42%) |
Apr 18, 2024 | 6.980 | 7.150 | 6.980 | 7.030 | 1,904 | +0.03(+0.43%) |
Apr 17, 2024 | 6.950 | 7.030 | 6.940 | 7.000 | 5,429 | +0.08(+1.16%) |
Apr 16, 2024 | 7.100 | 7.260 | 6.920 | 6.920 | 8,667 | -0.17(-2.40%) |
Apr 15, 2024 | 7.200 | 7.270 | 7.070 | 7.090 | 9,080 | -0.09(-1.25%) |
Apr 12, 2024 | 7.350 | 7.410 | 7.060 | 7.180 | 13,234 | -0.19(-2.58%) |
Apr 11, 2024 | 7.127 | 7.660 | 7.127 | 7.370 | 2,511 | +0.15(+2.08%) |
Apr 10, 2024 | 7.520 | 7.530 | 7.150 | 7.220 | 19,250 | -0.43(-5.62%) |
Apr 09, 2024 | 7.755 | 7.800 | 7.555 | 7.650 | 6,148 | -0.03(-0.39%) |
Apr 08, 2024 | 7.730 | 7.890 | 7.680 | 7.680 | 2,702 | -0.09(-1.16%) |
Apr 05, 2024 | 7.730 | 7.940 | 7.650 | 7.770 | 9,818 | -0.08(-1.02%) |
Apr 04, 2024 | 7.950 | 7.950 | 7.710 | 7.850 | 5,242 | +0.02(+0.26%) |
Apr 03, 2024 | 7.820 | 8.010 | 7.820 | 7.830 | 6,340 | +0.04(+0.51%) |
Apr 02, 2024 | 7.850 | 7.880 | 7.710 | 7.790 | 11,320 | -0.10(-1.27%) |
Apr 01, 2024 | 8.050 | 8.110 | 7.755 | 7.890 | 8,043 | -0.17(-2.11%) |
Mar 28, 2024 | 8.070 | 8.090 | 7.860 | 8.060 | 10,725 | -0.02(-0.25%) |
Mar 27, 2024 | 8.590 | 8.590 | 8.050 | 8.080 | 5,968 | -0.07(-0.86%) |
Mar 26, 2024 | 8.130 | 8.370 | 8.065 | 8.150 | 3,031 | -0.06(-0.73%) |
Mar 25, 2024 | 8.490 | 8.880 | 8.130 | 8.210 | 11,145 | -0.27(-3.18%) |
Mar 22, 2024 | 8.420 | 8.590 | 8.260 | 8.480 | 1,754 | +0.03(+0.36%) |
Mar 21, 2024 | 8.410 | 8.650 | 8.410 | 8.450 | 10,098 | +0.04(+0.48%) |
Mar 20, 2024 | 8.060 | 8.410 | 8.040 | 8.410 | 9,653 | +0.35(+4.34%) |
Mar 19, 2024 | 8.060 | 8.080 | 8.060 | 8.060 | 4,676 | +0.00(+0.00%) |
Mar 18, 2024 | 8.350 | 8.380 | 8.060 | 8.060 | 12,491 | -0.16(-1.95%) |
Mar 15, 2024 | 8.575 | 8.575 | 8.220 | 8.220 | 12,957 | +0.02(+0.24%) |
Mar 14, 2024 | 8.260 | 8.260 | 8.170 | 8.200 | 2,493 | -0.06(-0.73%) |
Mar 13, 2024 | 8.210 | 8.580 | 8.210 | 8.260 | 3,652 | +0.01(+0.12%) |
Mar 12, 2024 | 8.420 | 8.510 | 8.160 | 8.250 | 14,957 | -0.16(-1.90%) |
Mar 11, 2024 | 8.550 | 8.550 | 8.410 | 8.410 | 4,905 | -0.17(-1.98%) |
Mar 08, 2024 | 8.647 | 8.658 | 8.500 | 8.580 | 6,914 | +0.02(+0.23%) |
Mar 07, 2024 | 8.510 | 8.700 | 8.500 | 8.560 | 7,368 | +0.04(+0.47%) |
Mar 06, 2024 | 8.479 | 8.700 | 8.445 | 8.520 | 9,733 | +0.08(+0.95%) |
Mar 05, 2024 | 8.600 | 8.780 | 8.410 | 8.440 | 13,080 | -0.16(-1.86%) |
Mar 04, 2024 | 9.000 | 9.000 | 8.600 | 8.600 | 17,640 | -0.39(-4.34%) |
Mar 01, 2024 | 9.030 | 9.120 | 8.840 | 8.990 | 15,018 | -0.07(-0.77%) |
Feb 29, 2024 | 9.200 | 9.200 | 9.020 | 9.060 | 3,389 | +0.05(+0.55%) |
Feb 28, 2024 | 9.150 | 9.164 | 9.000 | 9.010 | 4,577 | -0.17(-1.85%) |
Feb 27, 2024 | 9.110 | 9.230 | 9.060 | 9.180 | 6,617 | +0.00(+0.00%) |
Feb 26, 2024 | 9.269 | 9.269 | 9.100 | 9.180 | 3,378 | -0.10(-1.08%) |
Feb 23, 2024 | 8.950 | 9.460 | 8.918 | 9.280 | 13,590 | +0.23(+2.54%) |
Feb 22, 2024 | 9.330 | 9.330 | 8.810 | 9.050 | 11,101 | -0.02(-0.22%) |
Feb 21, 2024 | 9.310 | 9.310 | 9.060 | 9.070 | 10,516 | -0.18(-1.95%) |
Feb 20, 2024 | 9.180 | 9.410 | 9.170 | 9.250 | 4,524 | +0.06(+0.65%) |
Feb 16, 2024 | 9.180 | 9.190 | 9.110 | 9.190 | 1,598 | -0.06(-0.65%) |
Feb 15, 2024 | 9.150 | 9.370 | 9.030 | 9.250 | 5,293 | +0.27(+2.95%) |
Feb 14, 2024 | 9.130 | 9.310 | 8.940 | 8.985 | 17,391 | -0.04(-0.39%) |
Feb 13, 2024 | 9.400 | 9.400 | 9.020 | 9.020 | 14,977 | -0.54(-5.65%) |
Feb 12, 2024 | 9.400 | 9.850 | 9.400 | 9.560 | 16,923 | +0.25(+2.69%) |
Feb 09, 2024 | 9.240 | 9.600 | 9.240 | 9.310 | 9,420 | +0.00(+0.00%) |
Feb 08, 2024 | 9.120 | 9.602 | 9.120 | 9.310 | 14,772 | +0.21(+2.31%) |
Feb 07, 2024 | 9.438 | 9.438 | 9.100 | 9.100 | 14,110 | -0.40(-4.19%) |
Feb 06, 2024 | 9.637 | 9.736 | 9.299 | 9.498 | 7,554 | -0.12(-1.24%) |
Feb 05, 2024 | 9.846 | 9.965 | 9.488 | 9.617 | 13,796 | -0.41(-4.07%) |
Feb 02, 2024 | 10.13 | 10.22 | 9.806 | 10.02 | 26,661 | -0.30(-2.89%) |