Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.435 | 8.749 | 8.416 | 8.671 | 79,320 | +0.26(+3.03%) |
Apr 29, 2024 | 8.426 | 8.519 | 8.239 | 8.416 | 38,968 | +0.09(+1.06%) |
Apr 26, 2024 | 8.329 | 8.337 | 8.298 | 8.327 | 9,762 | +0.09(+1.07%) |
Apr 25, 2024 | 8.259 | 8.278 | 8.239 | 8.239 | 9,031 | -0.05(-0.59%) |
Apr 24, 2024 | 8.347 | 8.357 | 8.254 | 8.288 | 14,123 | -0.01(-0.12%) |
Apr 23, 2024 | 8.269 | 8.337 | 8.229 | 8.298 | 31,073 | +0.08(+0.95%) |
Apr 22, 2024 | 8.337 | 8.411 | 8.190 | 8.220 | 32,623 | +0.01(+0.12%) |
Apr 19, 2024 | 8.249 | 8.269 | 8.122 | 8.210 | 10,783 | +0.03(+0.36%) |
Apr 18, 2024 | 8.190 | 8.281 | 8.161 | 8.180 | 18,910 | -0.05(-0.60%) |
Apr 17, 2024 | 8.249 | 8.269 | 8.180 | 8.229 | 16,124 | -0.02(-0.24%) |
Apr 16, 2024 | 8.043 | 8.311 | 8.043 | 8.249 | 21,912 | +0.16(+1.94%) |
Apr 15, 2024 | 8.190 | 8.337 | 8.053 | 8.092 | 30,210 | -0.15(-1.79%) |
Apr 12, 2024 | 8.514 | 8.563 | 8.112 | 8.239 | 42,122 | -0.27(-3.23%) |
Apr 11, 2024 | 8.563 | 8.655 | 8.328 | 8.514 | 41,718 | -0.06(-0.69%) |
Apr 10, 2024 | 8.602 | 8.671 | 8.445 | 8.573 | 35,770 | -0.08(-0.91%) |
Apr 09, 2024 | 8.505 | 8.651 | 8.447 | 8.651 | 39,508 | +0.16(+1.83%) |
Apr 08, 2024 | 8.476 | 8.505 | 8.437 | 8.496 | 45,788 | +0.08(+0.92%) |
Apr 05, 2024 | 8.340 | 8.445 | 8.340 | 8.418 | 37,960 | +0.03(+0.35%) |
Apr 04, 2024 | 8.428 | 8.437 | 8.340 | 8.389 | 38,883 | +0.05(+0.58%) |
Apr 03, 2024 | 8.350 | 8.360 | 8.262 | 8.340 | 34,300 | +0.05(+0.59%) |
Apr 02, 2024 | 8.175 | 8.323 | 8.136 | 8.292 | 56,245 | +0.03(+0.35%) |
Apr 01, 2024 | 8.097 | 8.292 | 8.014 | 8.262 | 119,420 | +0.22(+2.78%) |
Mar 28, 2024 | 7.980 | 8.049 | 7.971 | 8.039 | 33,207 | +0.05(+0.67%) |
Mar 27, 2024 | 7.980 | 8.010 | 7.980 | 7.985 | 44,517 | +0.04(+0.55%) |
Mar 26, 2024 | 7.922 | 7.978 | 7.922 | 7.942 | 22,838 | -0.02(-0.24%) |
Mar 25, 2024 | 7.971 | 8.029 | 7.942 | 7.961 | 34,613 | -0.03(-0.37%) |
Mar 22, 2024 | 8.019 | 8.058 | 7.971 | 7.990 | 57,521 | -0.04(-0.48%) |
Mar 21, 2024 | 8.029 | 8.058 | 8.010 | 8.029 | 26,010 | +0.00(+0.00%) |
Mar 20, 2024 | 7.971 | 8.039 | 7.971 | 8.029 | 42,864 | +0.05(+0.61%) |
Mar 19, 2024 | 8.019 | 8.058 | 7.980 | 7.980 | 44,419 | -0.06(-0.73%) |
Mar 18, 2024 | 7.990 | 8.068 | 7.990 | 8.039 | 26,858 | -0.03(-0.36%) |
Mar 15, 2024 | 8.136 | 8.136 | 8.049 | 8.068 | 16,296 | -0.03(-0.36%) |
Mar 14, 2024 | 8.097 | 8.097 | 8.039 | 8.097 | 9,774 | -0.03(-0.36%) |
Mar 13, 2024 | 8.058 | 8.155 | 8.058 | 8.126 | 15,234 | +0.02(+0.24%) |
Mar 12, 2024 | 8.068 | 8.117 | 8.029 | 8.107 | 22,664 | +0.03(+0.36%) |
Mar 11, 2024 | 8.155 | 8.155 | 8.024 | 8.078 | 28,938 | -0.08(-0.95%) |
Mar 08, 2024 | 8.185 | 8.185 | 8.097 | 8.155 | 52,658 | +0.05(+0.60%) |
Mar 07, 2024 | 8.011 | 8.107 | 8.011 | 8.107 | 30,830 | +0.08(+0.96%) |
Mar 06, 2024 | 8.078 | 8.078 | 8.001 | 8.030 | 50,448 | -0.02(-0.24%) |
Mar 05, 2024 | 8.126 | 8.136 | 7.992 | 8.049 | 19,332 | -0.03(-0.36%) |
Mar 04, 2024 | 8.039 | 8.088 | 7.962 | 8.078 | 31,381 | +0.13(+1.70%) |
Mar 01, 2024 | 7.914 | 7.982 | 7.885 | 7.943 | 36,659 | +0.04(+0.49%) |
Feb 29, 2024 | 7.876 | 7.914 | 7.876 | 7.905 | 18,879 | +0.02(+0.24%) |
Feb 28, 2024 | 7.914 | 7.914 | 7.866 | 7.885 | 16,411 | -0.05(-0.61%) |
Feb 27, 2024 | 7.866 | 7.934 | 7.818 | 7.934 | 64,500 | +0.13(+1.60%) |
Feb 26, 2024 | 7.905 | 7.905 | 7.779 | 7.808 | 41,253 | -0.06(-0.73%) |
Feb 23, 2024 | 7.905 | 7.924 | 7.847 | 7.866 | 34,439 | -0.04(-0.49%) |
Feb 22, 2024 | 7.914 | 7.953 | 7.895 | 7.905 | 14,691 | +0.01(+0.12%) |
Feb 21, 2024 | 7.924 | 8.035 | 7.895 | 7.895 | 22,100 | -0.04(-0.49%) |
Feb 20, 2024 | 7.847 | 8.088 | 7.847 | 7.934 | 34,256 | -0.07(-0.84%) |
Feb 16, 2024 | 8.068 | 8.078 | 7.919 | 8.001 | 21,763 | +0.04(+0.48%) |
Feb 15, 2024 | 7.991 | 7.991 | 7.953 | 7.962 | 12,412 | +0.00(+0.00%) |
Feb 14, 2024 | 7.943 | 7.993 | 7.895 | 7.962 | 7,031 | +0.08(+0.98%) |
Feb 13, 2024 | 7.895 | 7.943 | 7.837 | 7.885 | 13,242 | -0.07(-0.85%) |
Feb 12, 2024 | 7.837 | 8.126 | 7.837 | 7.953 | 25,953 | -0.05(-0.60%) |
Feb 09, 2024 | 8.011 | 8.035 | 7.869 | 8.001 | 35,448 | -0.09(-1.07%) |
Feb 08, 2024 | 8.011 | 8.088 | 7.916 | 8.088 | 29,585 | +0.10(+1.31%) |
Feb 07, 2024 | 7.945 | 8.011 | 7.935 | 7.983 | 38,562 | +0.09(+1.09%) |
Feb 06, 2024 | 7.859 | 7.995 | 7.859 | 7.897 | 21,183 | +0.02(+0.24%) |
Feb 05, 2024 | 7.840 | 7.954 | 7.816 | 7.878 | 50,286 | +0.10(+1.35%) |
Feb 02, 2024 | 7.687 | 7.773 | 7.658 | 7.773 | 31,495 | +0.08(+0.99%) |