Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 7.470 | 7.500 | 7.455 | 7.481 | 178,085 | -0.07(-0.91%) |
May 09, 2024 | 7.650 | 7.650 | 7.550 | 7.550 | 106,055 | -0.12(-1.56%) |
May 08, 2024 | 7.730 | 7.740 | 7.670 | 7.670 | 72,503 | -0.06(-0.78%) |
May 07, 2024 | 7.750 | 7.770 | 7.700 | 7.730 | 79,297 | -0.11(-1.40%) |
May 06, 2024 | 7.870 | 7.892 | 7.830 | 7.840 | 71,164 | -0.13(-1.63%) |
May 03, 2024 | 7.940 | 8.040 | 7.930 | 7.970 | 81,175 | -0.13(-1.60%) |
May 02, 2024 | 8.140 | 8.208 | 8.075 | 8.100 | 61,036 | -0.18(-2.17%) |
May 01, 2024 | 8.230 | 8.312 | 8.080 | 8.280 | 95,541 | +0.04(+0.49%) |
Apr 30, 2024 | 8.100 | 8.245 | 8.045 | 8.240 | 65,566 | +0.22(+2.74%) |
Apr 29, 2024 | 8.060 | 8.060 | 7.990 | 8.020 | 30,870 | -0.04(-0.43%) |
Apr 26, 2024 | 8.090 | 8.120 | 8.031 | 8.055 | 77,172 | -0.12(-1.41%) |
Apr 25, 2024 | 8.330 | 8.360 | 8.155 | 8.170 | 60,650 | +0.02(+0.25%) |
Apr 24, 2024 | 8.080 | 8.205 | 8.080 | 8.150 | 70,543 | +0.08(+0.99%) |
Apr 23, 2024 | 8.190 | 8.215 | 8.045 | 8.070 | 97,464 | -0.23(-2.77%) |
Apr 22, 2024 | 8.430 | 8.430 | 8.240 | 8.300 | 101,423 | -0.19(-2.24%) |
Apr 19, 2024 | 8.500 | 8.548 | 8.440 | 8.490 | 76,055 | -0.02(-0.24%) |
Apr 18, 2024 | 8.500 | 8.550 | 8.418 | 8.510 | 103,752 | +0.04(+0.47%) |
Apr 17, 2024 | 8.402 | 8.555 | 8.380 | 8.470 | 125,064 | -0.07(-0.82%) |
Apr 16, 2024 | 8.500 | 8.585 | 8.455 | 8.540 | 109,642 | +0.14(+1.67%) |
Apr 15, 2024 | 8.170 | 8.430 | 8.140 | 8.400 | 139,329 | +0.03(+0.36%) |
Apr 12, 2024 | 8.230 | 8.390 | 8.199 | 8.370 | 112,529 | +0.27(+3.33%) |
Apr 11, 2024 | 8.070 | 8.282 | 8.070 | 8.100 | 94,930 | +0.00(+0.00%) |
Apr 10, 2024 | 8.130 | 8.175 | 8.050 | 8.100 | 114,362 | +0.19(+2.40%) |
Apr 09, 2024 | 7.820 | 7.970 | 7.810 | 7.910 | 92,614 | +0.04(+0.51%) |
Apr 08, 2024 | 7.880 | 7.895 | 7.833 | 7.870 | 78,659 | -0.08(-1.01%) |
Apr 05, 2024 | 8.020 | 8.060 | 7.928 | 7.950 | 74,692 | -0.04(-0.50%) |
Apr 04, 2024 | 7.770 | 8.018 | 7.760 | 7.990 | 104,804 | +0.12(+1.59%) |
Apr 03, 2024 | 7.970 | 7.990 | 7.847 | 7.865 | 51,161 | -0.12(-1.44%) |
Apr 02, 2024 | 7.970 | 8.012 | 7.968 | 7.980 | 64,803 | +0.15(+1.92%) |
Apr 01, 2024 | 7.790 | 7.860 | 7.740 | 7.830 | 54,850 | +0.03(+0.32%) |
Mar 28, 2024 | 7.840 | 7.840 | 7.785 | 7.805 | 28,476 | +0.02(+0.32%) |
Mar 27, 2024 | 7.830 | 7.850 | 7.780 | 7.780 | 55,321 | -0.08(-1.02%) |
Mar 26, 2024 | 7.840 | 7.865 | 7.810 | 7.860 | 89,993 | -0.03(-0.38%) |
Mar 25, 2024 | 7.930 | 7.930 | 7.848 | 7.890 | 62,895 | -0.01(-0.13%) |
Mar 22, 2024 | 7.885 | 7.922 | 7.885 | 7.900 | 17,995 | +0.03(+0.38%) |
Mar 21, 2024 | 7.830 | 7.870 | 7.824 | 7.870 | 75,712 | +0.05(+0.64%) |
Mar 20, 2024 | 8.020 | 8.020 | 7.818 | 7.820 | 123,180 | -0.26(-3.22%) |
Mar 19, 2024 | 8.100 | 8.140 | 8.040 | 8.080 | 142,740 | -0.03(-0.37%) |
Mar 18, 2024 | 8.010 | 8.110 | 8.010 | 8.110 | 87,761 | +0.11(+1.37%) |
Mar 15, 2024 | 7.990 | 8.060 | 7.960 | 8.000 | 119,497 | +0.01(+0.13%) |
Mar 14, 2024 | 7.870 | 8.050 | 7.870 | 7.990 | 154,796 | +0.12(+1.52%) |
Mar 13, 2024 | 7.890 | 7.890 | 7.840 | 7.870 | 117,821 | -0.03(-0.38%) |
Mar 12, 2024 | 8.000 | 8.075 | 7.900 | 7.900 | 95,611 | -0.16(-1.99%) |
Mar 11, 2024 | 8.100 | 8.150 | 8.050 | 8.060 | 51,664 | +0.01(+0.12%) |
Mar 08, 2024 | 7.930 | 8.080 | 7.930 | 8.050 | 295,736 | +0.07(+0.88%) |
Mar 07, 2024 | 8.110 | 8.110 | 7.970 | 7.980 | 101,118 | -0.25(-3.04%) |
Mar 06, 2024 | 8.270 | 8.282 | 8.199 | 8.230 | 221,018 | -0.18(-2.14%) |
Mar 05, 2024 | 8.380 | 8.470 | 8.330 | 8.410 | 122,009 | +0.07(+0.84%) |
Mar 04, 2024 | 8.360 | 8.381 | 8.310 | 8.340 | 90,721 | +0.03(+0.30%) |