Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.972 | 8.142 | 7.723 | 7.812 | 6,685,105 | -0.35(-4.28%) |
Apr 29, 2024 | 8.241 | 8.351 | 8.142 | 8.162 | 4,325,543 | -0.12(-1.45%) |
Apr 26, 2024 | 8.202 | 8.291 | 8.147 | 8.281 | 2,076,978 | +0.10(+1.22%) |
Apr 25, 2024 | 8.162 | 8.321 | 8.112 | 8.182 | 5,682,471 | +0.12(+1.49%) |
Apr 24, 2024 | 7.713 | 8.102 | 7.683 | 8.062 | 4,446,023 | +0.30(+3.86%) |
Apr 23, 2024 | 7.703 | 7.812 | 7.623 | 7.763 | 1,948,909 | +0.06(+0.78%) |
Apr 22, 2024 | 7.703 | 7.862 | 7.593 | 7.703 | 3,378,083 | +0.01(+0.13%) |
Apr 19, 2024 | 7.513 | 7.713 | 7.473 | 7.693 | 3,177,595 | +0.15(+1.98%) |
Apr 18, 2024 | 7.523 | 7.648 | 7.473 | 7.543 | 2,590,426 | +0.04(+0.53%) |
Apr 17, 2024 | 7.603 | 7.663 | 7.413 | 7.503 | 2,671,009 | -0.05(-0.66%) |
Apr 16, 2024 | 7.533 | 7.603 | 7.468 | 7.553 | 2,987,249 | -0.02(-0.26%) |
Apr 15, 2024 | 7.763 | 7.867 | 7.523 | 7.573 | 3,049,121 | -0.16(-2.06%) |
Apr 12, 2024 | 7.922 | 7.957 | 7.693 | 7.733 | 2,372,103 | -0.18(-2.27%) |
Apr 11, 2024 | 7.922 | 7.987 | 7.812 | 7.912 | 2,771,230 | +0.00(+0.00%) |
Apr 10, 2024 | 7.792 | 8.042 | 7.792 | 7.912 | 4,754,691 | -0.06(-0.75%) |
Apr 09, 2024 | 8.212 | 8.212 | 7.927 | 7.972 | 2,578,674 | -0.20(-2.44%) |
Apr 08, 2024 | 8.132 | 8.212 | 8.037 | 8.172 | 2,721,824 | +0.06(+0.74%) |
Apr 05, 2024 | 8.002 | 8.212 | 7.952 | 8.112 | 2,236,844 | +0.08(+0.99%) |
Apr 04, 2024 | 8.152 | 8.222 | 7.982 | 8.032 | 3,259,646 | -0.03(-0.37%) |
Apr 03, 2024 | 7.733 | 8.132 | 7.603 | 8.062 | 4,413,362 | +0.38(+4.93%) |
Apr 02, 2024 | 7.573 | 7.723 | 7.513 | 7.683 | 4,623,308 | +0.04(+0.52%) |
Apr 01, 2024 | 7.653 | 7.733 | 7.563 | 7.643 | 4,276,682 | -0.11(-1.42%) |
Mar 28, 2024 | 7.643 | 7.758 | 7.703 | 7.753 | 4,072,341 | +0.13(+1.70%) |
Mar 27, 2024 | 7.683 | 7.802 | 7.573 | 7.623 | 2,671,950 | -0.08(-1.04%) |
Mar 26, 2024 | 7.882 | 7.912 | 7.688 | 7.703 | 3,211,113 | -0.14(-1.78%) |
Mar 25, 2024 | 8.162 | 8.241 | 7.837 | 7.842 | 3,210,912 | -0.35(-4.26%) |
Mar 22, 2024 | 8.271 | 8.311 | 8.172 | 8.192 | 2,969,102 | -0.08(-0.97%) |
Mar 21, 2024 | 8.132 | 8.311 | 8.102 | 8.271 | 3,573,871 | +0.16(+1.97%) |
Mar 20, 2024 | 7.912 | 8.132 | 7.812 | 8.112 | 3,197,783 | +0.15(+1.88%) |
Mar 19, 2024 | 7.902 | 8.012 | 7.773 | 7.962 | 4,269,561 | +0.00(+0.00%) |
Mar 18, 2024 | 8.381 | 8.441 | 7.932 | 7.962 | 9,143,609 | -0.38(-4.55%) |
Mar 15, 2024 | 8.321 | 8.680 | 8.301 | 8.341 | 78,678,640 | -0.05(-0.59%) |
Mar 14, 2024 | 8.471 | 8.486 | 8.236 | 8.391 | 6,514,390 | -0.09(-1.06%) |
Mar 13, 2024 | 8.481 | 8.680 | 8.431 | 8.481 | 6,497,408 | +0.00(+0.00%) |
Mar 12, 2024 | 8.521 | 8.641 | 8.451 | 8.481 | 4,875,336 | -0.04(-0.47%) |
Mar 11, 2024 | 8.421 | 8.571 | 8.172 | 8.521 | 5,471,571 | +0.04(+0.47%) |
Mar 08, 2024 | 8.451 | 8.651 | 8.431 | 8.481 | 6,944,391 | +0.07(+0.83%) |
Mar 07, 2024 | 8.531 | 8.541 | 8.371 | 8.411 | 6,156,092 | -0.12(-1.40%) |
Mar 06, 2024 | 8.401 | 8.541 | 8.311 | 8.531 | 10,225,495 | +0.28(+3.39%) |
Mar 05, 2024 | 8.102 | 8.461 | 8.002 | 8.251 | 11,227,015 | +0.13(+1.60%) |
Mar 04, 2024 | 7.603 | 8.142 | 7.433 | 8.122 | 25,897,818 | +1.05(+14.81%) |
Mar 01, 2024 | 6.935 | 7.174 | 6.925 | 7.074 | 3,253,015 | +0.15(+2.16%) |
Feb 29, 2024 | 7.134 | 7.134 | 6.755 | 6.925 | 6,704,802 | -0.07(-1.00%) |
Feb 28, 2024 | 6.965 | 7.014 | 6.905 | 6.994 | 1,744,311 | +0.04(+0.57%) |
Feb 27, 2024 | 6.915 | 7.024 | 6.895 | 6.955 | 1,935,758 | +0.01(+0.14%) |
Feb 26, 2024 | 7.054 | 7.074 | 6.920 | 6.945 | 3,939,162 | -0.11(-1.55%) |
Feb 23, 2024 | 7.094 | 7.239 | 7.034 | 7.054 | 2,427,930 | -0.02(-0.28%) |
Feb 22, 2024 | 7.094 | 7.243 | 7.034 | 7.074 | 2,627,502 | -0.01(-0.14%) |
Feb 21, 2024 | 7.014 | 7.014 | 6.984 | 7.084 | 3,319,845 | +0.02(+0.28%) |
Feb 20, 2024 | 7.333 | 7.393 | 7.004 | 7.064 | 3,440,623 | -0.36(-4.83%) |
Feb 16, 2024 | 7.243 | 7.592 | 7.199 | 7.423 | 4,710,388 | +0.25(+3.47%) |
Feb 15, 2024 | 7.124 | 7.333 | 7.084 | 7.174 | 3,738,945 | +0.10(+1.41%) |
Feb 14, 2024 | 7.184 | 7.328 | 6.676 | 7.074 | 6,435,121 | -0.20(-2.74%) |
Feb 13, 2024 | 7.273 | 7.448 | 7.234 | 7.273 | 4,617,395 | -0.21(-2.80%) |
Feb 12, 2024 | 7.513 | 7.622 | 7.428 | 7.483 | 3,102,982 | +0.01(+0.13%) |
Feb 09, 2024 | 7.273 | 7.483 | 7.269 | 7.473 | 2,434,639 | +0.22(+3.02%) |
Feb 08, 2024 | 7.094 | 7.263 | 7.094 | 7.253 | 1,647,348 | +0.13(+1.82%) |
Feb 07, 2024 | 6.974 | 7.164 | 6.925 | 7.124 | 1,794,953 | +0.16(+2.29%) |
Feb 06, 2024 | 7.074 | 7.114 | 6.950 | 6.965 | 2,435,432 | -0.13(-1.83%) |
Feb 05, 2024 | 7.134 | 7.149 | 6.999 | 7.094 | 2,172,142 | -0.09(-1.25%) |
Feb 02, 2024 | 7.084 | 7.234 | 6.999 | 7.184 | 2,036,143 | +0.04(+0.56%) |