Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.690 | 8.790 | 8.555 | 8.620 | 1,079,470 | -0.26(-2.93%) |
Apr 29, 2024 | 8.760 | 8.950 | 8.650 | 8.880 | 1,087,917 | +0.08(+0.91%) |
Apr 26, 2024 | 8.720 | 8.977 | 8.720 | 8.800 | 2,307,603 | +0.37(+4.39%) |
Apr 25, 2024 | 8.320 | 8.570 | 8.270 | 8.430 | 1,726,531 | -0.10(-1.17%) |
Apr 24, 2024 | 8.330 | 8.530 | 8.265 | 8.530 | 1,224,719 | +0.40(+4.92%) |
Apr 23, 2024 | 8.110 | 8.220 | 7.972 | 8.130 | 1,317,188 | +0.04(+0.49%) |
Apr 22, 2024 | 8.000 | 8.120 | 7.835 | 8.090 | 1,663,131 | +0.19(+2.41%) |
Apr 19, 2024 | 8.140 | 8.140 | 7.835 | 7.900 | 2,582,974 | -0.16(-1.99%) |
Apr 18, 2024 | 7.850 | 8.110 | 7.800 | 8.060 | 2,378,373 | +0.29(+3.73%) |
Apr 17, 2024 | 7.800 | 7.965 | 7.732 | 7.770 | 1,094,908 | +0.07(+0.91%) |
Apr 16, 2024 | 7.630 | 7.810 | 7.590 | 7.700 | 2,387,886 | +0.02(+0.26%) |
Apr 15, 2024 | 7.660 | 8.000 | 7.580 | 7.680 | 3,362,346 | +0.05(+0.66%) |
Apr 12, 2024 | 8.100 | 8.115 | 7.600 | 7.630 | 3,292,681 | -0.57(-6.95%) |
Apr 11, 2024 | 8.300 | 8.410 | 8.000 | 8.200 | 2,133,645 | +0.08(+0.99%) |
Apr 10, 2024 | 8.365 | 8.411 | 7.993 | 8.120 | 5,078,401 | -0.15(-1.76%) |
Apr 09, 2024 | 8.093 | 8.338 | 8.047 | 8.265 | 4,721,978 | +0.29(+3.64%) |
Apr 08, 2024 | 8.038 | 8.179 | 7.957 | 7.975 | 2,529,362 | +0.00(+0.00%) |
Apr 05, 2024 | 8.302 | 8.302 | 7.947 | 7.975 | 1,941,598 | -0.23(-2.77%) |
Apr 04, 2024 | 8.583 | 8.665 | 8.193 | 8.202 | 2,235,075 | -0.38(-4.44%) |
Apr 03, 2024 | 8.492 | 8.610 | 8.420 | 8.583 | 1,225,006 | +0.01(+0.11%) |
Apr 02, 2024 | 8.529 | 8.679 | 8.501 | 8.574 | 1,312,161 | +0.03(+0.32%) |
Apr 01, 2024 | 8.456 | 8.765 | 8.447 | 8.547 | 1,802,077 | +0.29(+3.52%) |
Mar 28, 2024 | 8.501 | 8.692 | 8.220 | 8.256 | 2,898,310 | -0.37(-4.32%) |
Mar 27, 2024 | 8.265 | 8.791 | 8.106 | 8.629 | 3,540,095 | +0.34(+4.05%) |
Mar 26, 2024 | 8.120 | 8.356 | 8.088 | 8.293 | 3,483,432 | +0.20(+2.47%) |
Mar 25, 2024 | 7.893 | 8.129 | 7.848 | 8.093 | 2,162,997 | +0.27(+3.48%) |
Mar 22, 2024 | 8.111 | 8.112 | 7.802 | 7.820 | 4,128,888 | -0.43(-5.18%) |
Mar 21, 2024 | 8.447 | 8.447 | 8.247 | 8.247 | 2,019,581 | -0.32(-3.71%) |
Mar 20, 2024 | 8.529 | 8.610 | 8.356 | 8.565 | 2,660,914 | +0.11(+1.29%) |
Mar 19, 2024 | 8.629 | 8.629 | 8.229 | 8.456 | 3,137,754 | -0.11(-1.27%) |
Mar 18, 2024 | 8.847 | 8.992 | 8.547 | 8.565 | 2,512,783 | -0.44(-4.84%) |
Mar 15, 2024 | 8.529 | 9.019 | 8.502 | 9.001 | 2,433,047 | +0.36(+4.21%) |
Mar 14, 2024 | 9.346 | 9.346 | 8.392 | 8.638 | 5,428,736 | -0.17(-1.96%) |
Mar 13, 2024 | 8.847 | 9.046 | 8.769 | 8.810 | 2,539,855 | +0.02(+0.21%) |
Mar 12, 2024 | 8.738 | 8.983 | 8.710 | 8.792 | 2,353,854 | +0.39(+4.65%) |
Mar 11, 2024 | 8.456 | 8.819 | 8.402 | 8.402 | 2,007,505 | +0.22(+2.66%) |
Mar 08, 2024 | 8.175 | 8.424 | 8.165 | 8.184 | 1,823,572 | +0.01(+0.11%) |
Mar 07, 2024 | 7.848 | 8.197 | 7.811 | 8.175 | 1,996,839 | +0.21(+2.62%) |
Mar 06, 2024 | 7.829 | 8.129 | 7.779 | 7.966 | 2,400,242 | +0.41(+5.41%) |
Mar 05, 2024 | 7.448 | 7.739 | 7.339 | 7.557 | 2,844,263 | +0.01(+0.12%) |
Mar 04, 2024 | 8.265 | 8.274 | 7.530 | 7.548 | 3,505,333 | -0.75(-9.08%) |
Mar 01, 2024 | 8.392 | 8.511 | 8.274 | 8.302 | 1,323,366 | +0.02(+0.22%) |
Feb 29, 2024 | 8.329 | 8.551 | 8.229 | 8.283 | 11,695,678 | -0.01(-0.11%) |
Feb 28, 2024 | 8.520 | 8.547 | 8.293 | 8.293 | 1,753,722 | -0.49(-5.58%) |
Feb 27, 2024 | 8.501 | 8.815 | 8.329 | 8.783 | 3,829,021 | +0.40(+4.77%) |
Feb 26, 2024 | 8.274 | 8.452 | 8.229 | 8.383 | 1,306,999 | +0.02(+0.22%) |
Feb 23, 2024 | 8.383 | 8.420 | 8.220 | 8.365 | 1,552,881 | -0.01(-0.11%) |
Feb 22, 2024 | 8.520 | 8.529 | 8.220 | 8.374 | 2,018,249 | -0.08(-0.97%) |
Feb 21, 2024 | 8.710 | 8.710 | 8.343 | 8.456 | 2,114,550 | +0.00(+0.00%) |
Feb 20, 2024 | 8.329 | 8.456 | 8.120 | 8.456 | 1,932,307 | +0.01(+0.11%) |
Feb 16, 2024 | 8.629 | 8.847 | 8.420 | 8.447 | 1,699,806 | -0.06(-0.75%) |
Feb 15, 2024 | 8.483 | 8.610 | 8.402 | 8.511 | 1,821,462 | +0.07(+0.86%) |
Feb 14, 2024 | 8.147 | 8.438 | 8.120 | 8.438 | 3,972,606 | +0.47(+5.93%) |
Feb 13, 2024 | 8.247 | 8.293 | 7.943 | 7.966 | 1,790,926 | -0.43(-5.09%) |
Feb 12, 2024 | 8.084 | 8.401 | 8.056 | 8.392 | 1,301,551 | +0.39(+4.88%) |
Feb 09, 2024 | 8.129 | 8.129 | 7.893 | 8.002 | 1,544,386 | -0.12(-1.45%) |
Feb 08, 2024 | 8.066 | 8.247 | 7.866 | 8.120 | 2,165,704 | +0.00(+0.00%) |
Feb 07, 2024 | 7.929 | 8.134 | 7.793 | 8.120 | 1,424,290 | -0.09(-1.11%) |
Feb 06, 2024 | 7.920 | 8.320 | 7.920 | 8.211 | 3,389,181 | +0.64(+8.52%) |
Feb 05, 2024 | 7.748 | 7.770 | 7.503 | 7.566 | 4,330,630 | -0.10(-1.30%) |
Feb 02, 2024 | 7.630 | 7.743 | 7.620 | 7.666 | 2,533,623 | -0.07(-0.94%) |