Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.670 | 9.150 | 8.560 | 9.130 | 12,592,868 | +0.55(+6.41%) |
Apr 29, 2024 | 8.570 | 8.730 | 8.517 | 8.580 | 11,598,970 | -0.10(-1.15%) |
Apr 26, 2024 | 8.760 | 8.880 | 8.480 | 8.680 | 11,192,745 | -0.30(-3.34%) |
Apr 25, 2024 | 9.260 | 9.369 | 8.930 | 8.980 | 15,781,408 | +0.07(+0.79%) |
Apr 24, 2024 | 8.830 | 9.070 | 8.720 | 8.910 | 14,718,495 | -0.14(-1.55%) |
Apr 23, 2024 | 9.330 | 9.370 | 8.990 | 9.050 | 12,873,646 | -0.38(-4.03%) |
Apr 22, 2024 | 9.470 | 9.775 | 9.270 | 9.430 | 12,836,603 | -0.27(-2.78%) |
Apr 19, 2024 | 9.230 | 9.770 | 9.150 | 9.700 | 21,797,092 | +0.57(+6.24%) |
Apr 18, 2024 | 8.830 | 9.160 | 8.760 | 9.130 | 35,747,884 | +0.32(+3.63%) |
Apr 17, 2024 | 8.360 | 8.832 | 8.315 | 8.810 | 20,137,846 | +0.34(+4.01%) |
Apr 16, 2024 | 8.450 | 8.545 | 8.290 | 8.470 | 22,174,716 | +0.01(+0.12%) |
Apr 15, 2024 | 7.860 | 8.510 | 7.850 | 8.460 | 22,399,024 | +0.46(+5.75%) |
Apr 12, 2024 | 7.910 | 8.100 | 7.800 | 8.000 | 16,013,211 | +0.35(+4.58%) |
Apr 11, 2024 | 8.020 | 8.130 | 7.590 | 7.650 | 15,407,198 | -0.46(-5.67%) |
Apr 10, 2024 | 8.110 | 8.200 | 8.015 | 8.110 | 21,392,776 | +0.29(+3.71%) |
Apr 09, 2024 | 7.800 | 8.112 | 7.760 | 7.820 | 15,888,931 | -0.12(-1.51%) |
Apr 08, 2024 | 7.900 | 8.015 | 7.800 | 7.940 | 12,322,601 | +0.05(+0.63%) |
Apr 05, 2024 | 8.060 | 8.140 | 7.773 | 7.890 | 20,340,748 | -0.29(-3.55%) |
Apr 04, 2024 | 7.580 | 8.190 | 7.491 | 8.180 | 18,534,640 | +0.39(+5.01%) |
Apr 03, 2024 | 7.970 | 7.980 | 7.670 | 7.790 | 9,842,523 | -0.06(-0.76%) |
Apr 02, 2024 | 7.890 | 8.040 | 7.820 | 7.850 | 9,992,791 | +0.23(+3.02%) |
Apr 01, 2024 | 7.640 | 7.710 | 7.490 | 7.620 | 9,573,407 | -0.06(-0.78%) |
Mar 28, 2024 | 7.680 | 7.730 | 7.625 | 7.680 | 8,454,147 | +0.04(+0.52%) |
Mar 27, 2024 | 7.610 | 7.800 | 7.590 | 7.640 | 13,914,516 | -0.09(-1.16%) |
Mar 26, 2024 | 7.560 | 7.750 | 7.520 | 7.730 | 9,454,528 | +0.10(+1.31%) |
Mar 25, 2024 | 7.700 | 7.765 | 7.540 | 7.630 | 7,181,475 | +0.15(+2.01%) |
Mar 22, 2024 | 7.490 | 7.568 | 7.400 | 7.480 | 7,800,596 | -0.01(-0.13%) |
Mar 21, 2024 | 7.250 | 7.510 | 7.250 | 7.490 | 11,581,486 | +0.01(+0.13%) |
Mar 20, 2024 | 7.730 | 7.815 | 7.480 | 7.480 | 9,934,366 | -0.28(-3.61%) |
Mar 19, 2024 | 7.990 | 8.105 | 7.740 | 7.760 | 10,935,147 | -0.11(-1.39%) |
Mar 18, 2024 | 7.770 | 7.884 | 7.611 | 7.869 | 10,466,116 | -0.11(-1.37%) |
Mar 15, 2024 | 7.979 | 8.073 | 7.859 | 7.979 | 12,663,367 | +0.35(+4.55%) |
Mar 14, 2024 | 7.532 | 7.770 | 7.443 | 7.631 | 15,927,749 | +0.00(+0.00%) |
Mar 13, 2024 | 7.453 | 7.716 | 7.438 | 7.631 | 8,464,695 | +0.25(+3.36%) |
Mar 12, 2024 | 7.631 | 7.859 | 7.375 | 7.383 | 11,166,742 | -0.47(-5.94%) |
Mar 11, 2024 | 7.909 | 8.018 | 7.805 | 7.850 | 9,202,247 | +0.05(+0.64%) |
Mar 08, 2024 | 7.423 | 7.805 | 7.259 | 7.800 | 20,403,478 | +0.35(+4.66%) |
Mar 07, 2024 | 7.631 | 7.740 | 7.376 | 7.453 | 12,896,066 | -0.36(-4.57%) |
Mar 06, 2024 | 7.750 | 7.969 | 7.626 | 7.810 | 14,569,125 | -0.19(-2.36%) |
Mar 05, 2024 | 7.661 | 8.147 | 7.661 | 7.998 | 19,823,890 | +0.56(+7.47%) |
Mar 04, 2024 | 7.482 | 7.522 | 7.319 | 7.443 | 6,499,639 | +0.00(+0.00%) |
Mar 01, 2024 | 7.820 | 7.820 | 7.403 | 7.443 | 6,424,237 | -0.44(-5.54%) |
Feb 29, 2024 | 7.988 | 8.147 | 7.810 | 7.879 | 9,424,602 | -0.24(-2.93%) |
Feb 28, 2024 | 8.117 | 8.214 | 8.058 | 8.117 | 6,326,022 | +0.11(+1.36%) |
Feb 27, 2024 | 7.988 | 8.187 | 7.974 | 8.008 | 6,686,699 | -0.02(-0.25%) |
Feb 26, 2024 | 7.939 | 8.048 | 7.879 | 8.028 | 5,040,703 | -0.03(-0.37%) |
Feb 23, 2024 | 7.830 | 8.127 | 7.770 | 8.058 | 6,975,907 | +0.07(+0.87%) |
Feb 22, 2024 | 8.157 | 8.226 | 7.909 | 7.988 | 9,306,505 | -0.85(-9.65%) |
Feb 21, 2024 | 8.931 | 9.130 | 8.842 | 8.842 | 12,886,805 | +0.18(+2.06%) |
Feb 20, 2024 | 8.574 | 8.921 | 8.485 | 8.663 | 14,263,462 | +0.26(+3.07%) |
Feb 16, 2024 | 8.117 | 8.445 | 8.068 | 8.405 | 9,017,748 | +0.24(+2.92%) |
Feb 15, 2024 | 8.078 | 8.316 | 8.068 | 8.167 | 9,916,335 | +0.06(+0.73%) |
Feb 14, 2024 | 8.197 | 8.371 | 8.088 | 8.108 | 12,349,148 | -0.28(-3.31%) |
Feb 13, 2024 | 8.495 | 8.564 | 8.217 | 8.385 | 10,763,789 | +0.43(+5.36%) |
Feb 12, 2024 | 7.780 | 7.998 | 7.716 | 7.959 | 5,147,749 | +0.17(+2.17%) |
Feb 09, 2024 | 8.008 | 8.038 | 7.750 | 7.790 | 4,223,095 | -0.31(-3.80%) |
Feb 08, 2024 | 8.157 | 8.167 | 8.038 | 8.098 | 5,125,949 | -0.07(-0.85%) |
Feb 07, 2024 | 8.346 | 8.435 | 8.162 | 8.167 | 6,830,937 | -0.34(-3.97%) |
Feb 06, 2024 | 8.356 | 8.663 | 8.316 | 8.505 | 6,832,458 | +0.11(+1.30%) |
Feb 05, 2024 | 8.356 | 8.622 | 8.316 | 8.395 | 6,613,171 | -0.05(-0.59%) |
Feb 02, 2024 | 8.892 | 8.892 | 8.356 | 8.445 | 11,874,548 | -0.27(-3.08%) |