Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 7.360 | 7.470 | 7.360 | 7.430 | 101,897 | +0.10(+1.36%) |
Apr 19, 2024 | 7.300 | 7.450 | 7.280 | 7.330 | 164,391 | +0.03(+0.41%) |
Apr 18, 2024 | 7.450 | 7.470 | 7.270 | 7.300 | 264,605 | -0.08(-1.08%) |
Apr 17, 2024 | 7.380 | 7.570 | 7.380 | 7.380 | 192,701 | -0.04(-0.54%) |
Apr 16, 2024 | 7.430 | 7.560 | 7.300 | 7.420 | 309,577 | -0.06(-0.80%) |
Apr 15, 2024 | 7.650 | 7.750 | 7.420 | 7.480 | 223,295 | -0.18(-2.35%) |
Apr 12, 2024 | 7.740 | 7.780 | 7.630 | 7.660 | 193,216 | -0.11(-1.42%) |
Apr 11, 2024 | 7.780 | 7.820 | 7.700 | 7.770 | 214,824 | +0.02(+0.26%) |
Apr 10, 2024 | 7.800 | 7.840 | 7.610 | 7.750 | 217,019 | -0.13(-1.65%) |
Apr 09, 2024 | 7.950 | 7.950 | 7.820 | 7.880 | 159,264 | -0.01(-0.13%) |
Apr 08, 2024 | 7.980 | 8.010 | 7.840 | 7.890 | 252,127 | -0.06(-0.75%) |
Apr 05, 2024 | 7.820 | 7.950 | 7.820 | 7.950 | 346,266 | +0.06(+0.76%) |
Apr 04, 2024 | 8.150 | 8.190 | 7.880 | 7.890 | 338,466 | -0.18(-2.23%) |
Apr 03, 2024 | 8.030 | 8.130 | 8.020 | 8.070 | 115,284 | +0.02(+0.25%) |
Apr 02, 2024 | 8.140 | 8.260 | 8.030 | 8.050 | 138,544 | -0.18(-2.19%) |
Apr 01, 2024 | 8.260 | 8.260 | 8.120 | 8.230 | 127,414 | -0.03(-0.36%) |
Mar 28, 2024 | 8.260 | 0 | -0.16(-1.90%) | |||
Mar 27, 2024 | 8.350 | 8.440 | 8.330 | 8.420 | 144,247 | +0.15(+1.81%) |
Mar 26, 2024 | 8.360 | 8.390 | 8.270 | 8.270 | 86,511 | -0.09(-1.08%) |
Mar 25, 2024 | 8.220 | 8.430 | 8.220 | 8.360 | 163,469 | +0.09(+1.09%) |
Mar 22, 2024 | 8.300 | 8.370 | 8.260 | 8.270 | 164,825 | -0.09(-1.08%) |
Mar 21, 2024 | 8.450 | 8.490 | 8.320 | 8.360 | 236,227 | -0.09(-1.07%) |
Mar 20, 2024 | 8.440 | 8.500 | 8.400 | 8.450 | 146,276 | +0.00(+0.00%) |
Mar 19, 2024 | 8.520 | 8.530 | 8.430 | 8.450 | 113,643 | -0.05(-0.59%) |
Mar 18, 2024 | 8.410 | 8.550 | 8.390 | 8.500 | 232,377 | +0.07(+0.83%) |
Mar 15, 2024 | 8.350 | 8.590 | 8.340 | 8.430 | 283,194 | -0.02(-0.24%) |
Mar 14, 2024 | 8.400 | 8.450 | 8.350 | 8.450 | 191,832 | +0.02(+0.24%) |
Mar 13, 2024 | 8.290 | 8.470 | 8.110 | 8.430 | 182,320 | -0.06(-0.71%) |
Mar 12, 2024 | 8.550 | 8.550 | 8.450 | 8.490 | 199,933 | -0.07(-0.82%) |
Mar 11, 2024 | 8.540 | 8.580 | 8.460 | 8.560 | 193,761 | -0.02(-0.23%) |
Mar 08, 2024 | 8.620 | 8.650 | 8.510 | 8.580 | 338,075 | +0.01(+0.12%) |
Mar 07, 2024 | 8.680 | 8.700 | 8.500 | 8.570 | 437,481 | -0.08(-0.92%) |
Mar 06, 2024 | 8.610 | 8.750 | 8.600 | 8.650 | 404,309 | +0.03(+0.35%) |
Mar 05, 2024 | 8.670 | 8.700 | 8.480 | 8.620 | 651,325 | -0.06(-0.69%) |
Mar 04, 2024 | 8.500 | 8.690 | 8.460 | 8.680 | 641,465 | +0.23(+2.72%) |
Mar 01, 2024 | 8.300 | 8.520 | 8.300 | 8.450 | 465,195 | +0.17(+2.05%) |
Feb 29, 2024 | 8.280 | 8.280 | 7.970 | 8.280 | 564,001 | +0.30(+3.76%) |
Feb 28, 2024 | 7.650 | 8.340 | 7.650 | 7.980 | 884,676 | +0.46(+6.12%) |
Feb 27, 2024 | 7.580 | 7.610 | 7.460 | 7.520 | 261,498 | -0.03(-0.40%) |
Feb 26, 2024 | 7.570 | 7.610 | 7.480 | 7.550 | 165,393 | -0.03(-0.40%) |
Feb 23, 2024 | 7.650 | 7.650 | 7.530 | 7.580 | 176,638 | -0.05(-0.66%) |
Feb 22, 2024 | 7.500 | 7.680 | 7.470 | 7.630 | 286,584 | +0.21(+2.83%) |
Feb 21, 2024 | 7.430 | 7.490 | 7.340 | 7.420 | 154,363 | -0.06(-0.80%) |
Feb 20, 2024 | 7.630 | 7.650 | 7.470 | 7.480 | 172,188 | -0.17(-2.22%) |
Feb 16, 2024 | 7.650 | 0 | +0.15(+2.00%) | |||
Feb 15, 2024 | 7.310 | 7.510 | 7.310 | 7.500 | 311,593 | +0.23(+3.16%) |
Feb 14, 2024 | 7.200 | 7.280 | 7.170 | 7.270 | 219,688 | +0.17(+2.39%) |
Feb 13, 2024 | 7.380 | 7.450 | 7.050 | 7.100 | 317,660 | -0.33(-4.44%) |
Feb 12, 2024 | 7.370 | 7.480 | 7.340 | 7.430 | 255,199 | +0.13(+1.78%) |
Feb 09, 2024 | 7.380 | 7.380 | 7.280 | 7.300 | 162,898 | -0.05(-0.68%) |
Feb 08, 2024 | 7.250 | 7.460 | 7.250 | 7.350 | 316,018 | +0.10(+1.38%) |
Feb 07, 2024 | 7.330 | 7.360 | 7.160 | 7.250 | 211,660 | -0.06(-0.82%) |
Feb 06, 2024 | 7.310 | 7.370 | 7.230 | 7.310 | 187,151 | +0.03(+0.41%) |
Feb 05, 2024 | 7.320 | 7.320 | 7.120 | 7.280 | 325,722 | -0.04(-0.55%) |
Feb 02, 2024 | 7.000 | 7.330 | 6.950 | 7.320 | 388,360 | +0.30(+4.27%) |