Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.478 | 7.497 | 7.059 | 7.069 | 742,518 | -0.45(-5.96%) |
Apr 29, 2024 | 7.487 | 7.597 | 7.487 | 7.517 | 1,148,221 | +0.09(+1.21%) |
Apr 26, 2024 | 7.418 | 7.468 | 7.298 | 7.428 | 1,118,809 | +0.06(+0.81%) |
Apr 25, 2024 | 7.557 | 7.567 | 7.343 | 7.368 | 1,093,680 | -0.19(-2.50%) |
Apr 24, 2024 | 7.507 | 7.642 | 7.507 | 7.557 | 721,433 | +0.00(+0.00%) |
Apr 23, 2024 | 7.527 | 7.627 | 7.478 | 7.557 | 599,831 | +0.05(+0.66%) |
Apr 22, 2024 | 7.458 | 7.577 | 7.458 | 7.507 | 643,520 | +0.05(+0.67%) |
Apr 19, 2024 | 7.358 | 7.542 | 7.358 | 7.458 | 686,934 | +0.07(+0.94%) |
Apr 18, 2024 | 7.487 | 7.517 | 7.313 | 7.388 | 841,487 | -0.07(-0.93%) |
Apr 17, 2024 | 7.497 | 7.597 | 7.437 | 7.458 | 614,507 | +0.00(+0.00%) |
Apr 16, 2024 | 7.448 | 7.507 | 7.378 | 7.458 | 693,037 | -0.08(-1.06%) |
Apr 15, 2024 | 7.726 | 7.786 | 7.537 | 7.537 | 626,224 | -0.12(-1.56%) |
Apr 12, 2024 | 7.906 | 8.075 | 7.642 | 7.657 | 462,775 | -0.12(-1.54%) |
Apr 11, 2024 | 7.726 | 7.816 | 7.667 | 7.776 | 614,144 | +0.07(+0.90%) |
Apr 10, 2024 | 8.055 | 8.055 | 7.597 | 7.707 | 624,323 | -0.54(-6.52%) |
Apr 09, 2024 | 8.324 | 8.379 | 8.204 | 8.244 | 712,667 | -0.08(-0.96%) |
Apr 08, 2024 | 8.443 | 8.468 | 8.314 | 8.324 | 291,207 | -0.04(-0.48%) |
Apr 05, 2024 | 8.304 | 8.389 | 8.269 | 8.364 | 543,596 | +0.00(+0.00%) |
Apr 04, 2024 | 8.413 | 8.473 | 8.304 | 8.364 | 416,426 | +0.04(+0.48%) |
Apr 03, 2024 | 8.254 | 8.384 | 8.234 | 8.324 | 1,022,977 | -0.01(-0.12%) |
Apr 02, 2024 | 8.354 | 8.403 | 8.254 | 8.334 | 329,411 | -0.07(-0.83%) |
Apr 01, 2024 | 8.483 | 8.523 | 8.299 | 8.403 | 635,794 | +0.02(+0.24%) |
Mar 28, 2024 | 8.324 | 8.384 | 8.329 | 8.384 | 690,305 | +0.04(+0.48%) |
Mar 27, 2024 | 7.975 | 8.403 | 7.916 | 8.344 | 892,876 | +0.44(+5.54%) |
Mar 26, 2024 | 8.035 | 8.105 | 7.906 | 7.906 | 639,410 | -0.07(-0.87%) |
Mar 25, 2024 | 8.115 | 8.174 | 7.945 | 7.975 | 836,274 | -0.13(-1.60%) |
Mar 22, 2024 | 8.224 | 8.224 | 8.060 | 8.105 | 566,214 | -0.15(-1.81%) |
Mar 21, 2024 | 8.224 | 8.394 | 8.150 | 8.254 | 589,243 | +0.04(+0.48%) |
Mar 20, 2024 | 7.955 | 8.304 | 7.886 | 8.214 | 717,831 | +0.21(+2.61%) |
Mar 19, 2024 | 7.975 | 8.115 | 7.975 | 8.005 | 622,600 | -0.03(-0.37%) |
Mar 18, 2024 | 8.234 | 8.234 | 7.916 | 8.035 | 839,126 | -0.14(-1.71%) |
Mar 15, 2024 | 7.965 | 8.279 | 7.965 | 8.174 | 1,069,495 | +0.12(+1.48%) |
Mar 14, 2024 | 8.304 | 8.304 | 8.005 | 8.055 | 673,000 | -0.17(-2.06%) |
Mar 13, 2024 | 8.284 | 8.483 | 8.184 | 8.224 | 896,620 | +0.02(+0.24%) |
Mar 12, 2024 | 8.165 | 8.364 | 8.065 | 8.204 | 793,092 | +0.04(+0.49%) |
Mar 11, 2024 | 8.035 | 8.284 | 7.973 | 8.165 | 760,216 | +0.11(+1.36%) |
Mar 08, 2024 | 8.035 | 8.224 | 7.990 | 8.055 | 672,819 | +0.08(+1.03%) |
Mar 07, 2024 | 7.864 | 7.993 | 7.814 | 7.973 | 677,340 | +0.22(+2.81%) |
Mar 06, 2024 | 7.804 | 7.859 | 7.667 | 7.755 | 757,304 | +0.00(+0.00%) |
Mar 05, 2024 | 7.933 | 8.052 | 7.735 | 7.755 | 1,149,665 | -0.17(-2.13%) |
Mar 04, 2024 | 7.854 | 8.022 | 7.834 | 7.923 | 1,312,685 | -0.34(-4.08%) |
Mar 01, 2024 | 7.814 | 8.280 | 7.070 | 8.260 | 3,360,714 | -0.93(-10.14%) |
Feb 29, 2024 | 9.163 | 9.282 | 9.088 | 9.193 | 560,490 | +0.17(+1.87%) |
Feb 28, 2024 | 8.935 | 9.079 | 8.875 | 9.024 | 531,816 | -0.01(-0.11%) |
Feb 27, 2024 | 8.826 | 9.133 | 8.697 | 9.034 | 709,723 | +0.26(+2.94%) |
Feb 26, 2024 | 8.617 | 8.846 | 8.558 | 8.776 | 797,954 | +0.13(+1.49%) |
Feb 23, 2024 | 8.627 | 8.677 | 8.493 | 8.647 | 572,622 | -0.01(-0.11%) |
Feb 22, 2024 | 8.617 | 8.692 | 8.360 | 8.657 | 1,186,313 | +0.05(+0.58%) |
Feb 21, 2024 | 9.193 | 9.193 | 8.588 | 8.608 | 460,682 | -0.59(-6.36%) |
Feb 20, 2024 | 9.212 | 9.282 | 9.138 | 9.193 | 664,978 | -0.14(-1.49%) |
Feb 16, 2024 | 9.312 | 9.386 | 9.153 | 9.331 | 434,500 | -0.02(-0.21%) |
Feb 15, 2024 | 9.143 | 9.381 | 9.143 | 9.351 | 428,616 | +0.32(+3.51%) |
Feb 14, 2024 | 9.074 | 9.074 | 8.895 | 9.034 | 575,544 | +0.11(+1.22%) |
Feb 13, 2024 | 9.113 | 9.123 | 8.756 | 8.925 | 1,193,700 | -0.40(-4.26%) |
Feb 12, 2024 | 8.994 | 9.386 | 8.994 | 9.322 | 531,577 | +0.24(+2.62%) |
Feb 09, 2024 | 9.183 | 9.183 | 9.004 | 9.084 | 445,683 | -0.06(-0.65%) |
Feb 08, 2024 | 9.004 | 9.163 | 8.969 | 9.143 | 335,414 | +0.15(+1.65%) |
Feb 07, 2024 | 8.925 | 9.004 | 8.771 | 8.994 | 511,727 | +0.10(+1.11%) |
Feb 06, 2024 | 8.875 | 8.965 | 8.766 | 8.895 | 617,401 | -0.01(-0.11%) |
Feb 05, 2024 | 8.588 | 8.965 | 8.558 | 8.905 | 1,059,222 | +0.25(+2.86%) |
Feb 02, 2024 | 8.439 | 8.727 | 8.241 | 8.657 | 2,332,196 | -0.13(-1.47%) |