Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.840 | 9.706 | 8.800 | 9.300 | 1,331,525 | +1.08(+13.14%) |
Apr 29, 2024 | 8.290 | 8.395 | 8.190 | 8.220 | 333,838 | +0.01(+0.12%) |
Apr 26, 2024 | 8.130 | 8.300 | 8.130 | 8.210 | 279,465 | +0.08(+0.98%) |
Apr 25, 2024 | 8.050 | 8.130 | 7.955 | 8.130 | 349,530 | +0.04(+0.49%) |
Apr 24, 2024 | 8.080 | 8.135 | 8.000 | 8.090 | 419,791 | -0.03(-0.37%) |
Apr 23, 2024 | 7.950 | 8.205 | 7.950 | 8.120 | 286,888 | +0.07(+0.87%) |
Apr 22, 2024 | 8.040 | 8.120 | 7.970 | 8.050 | 256,652 | +0.00(+0.00%) |
Apr 19, 2024 | 7.930 | 8.130 | 7.900 | 8.050 | 284,432 | +0.09(+1.13%) |
Apr 18, 2024 | 8.010 | 8.150 | 7.910 | 7.960 | 370,160 | +0.01(+0.13%) |
Apr 17, 2024 | 8.060 | 8.180 | 7.950 | 7.950 | 357,580 | -0.06(-0.75%) |
Apr 16, 2024 | 8.010 | 8.110 | 7.915 | 8.010 | 389,589 | -0.09(-1.11%) |
Apr 15, 2024 | 8.140 | 8.310 | 8.010 | 8.100 | 402,821 | -0.06(-0.74%) |
Apr 12, 2024 | 8.240 | 8.390 | 8.115 | 8.160 | 398,482 | -0.12(-1.45%) |
Apr 11, 2024 | 8.490 | 8.515 | 8.120 | 8.280 | 354,976 | -0.20(-2.36%) |
Apr 10, 2024 | 8.460 | 8.560 | 8.350 | 8.480 | 341,290 | -0.22(-2.53%) |
Apr 09, 2024 | 8.550 | 8.745 | 8.550 | 8.700 | 453,541 | +0.19(+2.23%) |
Apr 08, 2024 | 8.630 | 8.840 | 8.490 | 8.510 | 451,197 | +0.07(+0.83%) |
Apr 05, 2024 | 8.440 | 8.545 | 8.410 | 8.440 | 330,012 | -0.05(-0.59%) |
Apr 04, 2024 | 8.920 | 8.995 | 8.445 | 8.490 | 643,221 | -0.33(-3.74%) |
Apr 03, 2024 | 8.690 | 8.830 | 8.650 | 8.820 | 396,319 | +0.09(+1.03%) |
Apr 02, 2024 | 8.650 | 8.895 | 8.640 | 8.730 | 485,469 | -0.01(-0.11%) |
Apr 01, 2024 | 8.840 | 8.940 | 8.650 | 8.740 | 633,263 | -0.04(-0.46%) |
Mar 28, 2024 | 8.600 | 8.790 | 8.490 | 8.780 | 692,660 | +0.26(+3.05%) |
Mar 27, 2024 | 8.000 | 8.530 | 7.990 | 8.520 | 767,604 | +0.55(+6.90%) |
Mar 26, 2024 | 8.220 | 8.230 | 7.970 | 7.970 | 363,110 | -0.20(-2.45%) |
Mar 25, 2024 | 8.040 | 8.240 | 8.000 | 8.170 | 534,437 | +0.20(+2.51%) |
Mar 22, 2024 | 8.050 | 8.050 | 7.895 | 7.970 | 431,711 | -0.07(-0.87%) |
Mar 21, 2024 | 8.080 | 8.200 | 8.030 | 8.040 | 372,855 | -0.02(-0.25%) |
Mar 20, 2024 | 7.720 | 8.135 | 7.690 | 8.060 | 495,927 | +0.31(+4.00%) |
Mar 19, 2024 | 7.380 | 7.760 | 7.370 | 7.750 | 526,149 | +0.35(+4.73%) |
Mar 18, 2024 | 7.500 | 7.520 | 7.340 | 7.400 | 434,716 | -0.10(-1.33%) |
Mar 15, 2024 | 7.100 | 7.550 | 7.100 | 7.500 | 1,216,146 | +0.34(+4.75%) |
Mar 14, 2024 | 7.330 | 7.360 | 7.060 | 7.160 | 561,499 | -0.23(-3.11%) |
Mar 13, 2024 | 7.350 | 7.610 | 7.340 | 7.390 | 554,185 | +0.01(+0.14%) |
Mar 12, 2024 | 7.490 | 7.560 | 7.350 | 7.380 | 412,062 | -0.11(-1.47%) |
Mar 11, 2024 | 7.460 | 7.590 | 7.415 | 7.490 | 425,258 | -0.04(-0.53%) |
Mar 08, 2024 | 7.570 | 7.700 | 7.460 | 7.530 | 731,646 | -0.01(-0.13%) |
Mar 07, 2024 | 7.330 | 7.780 | 7.330 | 7.540 | 761,992 | +0.23(+3.15%) |
Mar 06, 2024 | 7.330 | 7.630 | 6.740 | 7.310 | 1,167,565 | +0.17(+2.38%) |
Mar 05, 2024 | 7.200 | 7.360 | 7.115 | 7.140 | 678,539 | -0.09(-1.24%) |
Mar 04, 2024 | 7.290 | 7.350 | 7.110 | 7.230 | 684,773 | -0.06(-0.82%) |
Mar 01, 2024 | 7.400 | 7.430 | 7.250 | 7.290 | 363,754 | -0.07(-0.95%) |
Feb 29, 2024 | 7.350 | 7.410 | 7.140 | 7.360 | 689,941 | -0.09(-1.21%) |
Feb 28, 2024 | 7.520 | 7.630 | 7.430 | 7.450 | 252,557 | -0.15(-1.97%) |
Feb 27, 2024 | 7.450 | 7.755 | 7.440 | 7.600 | 436,975 | +0.24(+3.26%) |
Feb 26, 2024 | 7.590 | 7.600 | 7.210 | 7.360 | 506,682 | -0.28(-3.66%) |
Feb 23, 2024 | 7.650 | 7.697 | 7.550 | 7.640 | 237,217 | -0.05(-0.65%) |
Feb 22, 2024 | 7.750 | 7.775 | 7.610 | 7.690 | 515,969 | -0.08(-1.03%) |
Feb 21, 2024 | 7.700 | 7.790 | 7.625 | 7.770 | 275,012 | +0.07(+0.91%) |
Feb 20, 2024 | 7.930 | 8.040 | 7.690 | 7.700 | 398,717 | -0.33(-4.11%) |
Feb 16, 2024 | 8.010 | 8.160 | 7.970 | 8.030 | 372,155 | -0.05(-0.62%) |
Feb 15, 2024 | 7.810 | 8.125 | 7.810 | 8.080 | 436,067 | +0.33(+4.26%) |
Feb 14, 2024 | 7.800 | 7.820 | 7.630 | 7.750 | 372,744 | +0.02(+0.26%) |
Feb 13, 2024 | 7.770 | 7.860 | 7.600 | 7.730 | 459,147 | -0.27(-3.37%) |
Feb 12, 2024 | 7.730 | 8.120 | 7.730 | 8.000 | 458,866 | +0.26(+3.36%) |
Feb 09, 2024 | 7.660 | 7.790 | 7.610 | 7.740 | 403,748 | +0.09(+1.18%) |
Feb 08, 2024 | 7.650 | 7.700 | 7.480 | 7.650 | 448,167 | +0.00(+0.00%) |
Feb 07, 2024 | 7.740 | 7.740 | 7.570 | 7.650 | 357,558 | -0.05(-0.65%) |
Feb 06, 2024 | 7.550 | 7.810 | 7.485 | 7.700 | 356,529 | +0.16(+2.12%) |
Feb 05, 2024 | 7.540 | 7.610 | 7.360 | 7.540 | 411,017 | -0.14(-1.82%) |
Feb 02, 2024 | 7.640 | 7.760 | 7.510 | 7.680 | 403,158 | -0.08(-1.03%) |