Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.360 | 7.447 | 7.170 | 7.290 | 223,353 | -0.04(-0.55%) |
Apr 25, 2024 | 7.500 | 7.540 | 7.210 | 7.330 | 414,342 | -0.32(-4.18%) |
Apr 24, 2024 | 7.350 | 7.650 | 7.340 | 7.650 | 371,267 | +0.30(+4.08%) |
Apr 23, 2024 | 7.440 | 7.923 | 7.225 | 7.350 | 687,541 | +0.10(+1.38%) |
Apr 22, 2024 | 7.250 | 7.520 | 7.130 | 7.250 | 243,219 | +0.03(+0.42%) |
Apr 19, 2024 | 7.430 | 7.620 | 7.160 | 7.220 | 322,503 | -0.13(-1.77%) |
Apr 18, 2024 | 6.940 | 7.570 | 6.882 | 7.350 | 338,273 | +0.40(+5.76%) |
Apr 17, 2024 | 7.340 | 7.370 | 6.940 | 6.950 | 204,489 | -0.33(-4.53%) |
Apr 16, 2024 | 7.470 | 7.550 | 7.260 | 7.280 | 238,960 | -0.19(-2.54%) |
Apr 15, 2024 | 7.800 | 7.860 | 7.470 | 7.470 | 213,245 | -0.33(-4.23%) |
Apr 12, 2024 | 7.950 | 7.950 | 7.550 | 7.800 | 285,827 | -0.15(-1.89%) |
Apr 11, 2024 | 7.930 | 8.050 | 7.670 | 7.950 | 293,487 | +0.09(+1.15%) |
Apr 10, 2024 | 7.740 | 7.960 | 7.680 | 7.860 | 259,009 | -0.21(-2.60%) |
Apr 09, 2024 | 8.290 | 8.330 | 7.968 | 8.070 | 159,978 | -0.17(-2.06%) |
Apr 08, 2024 | 8.440 | 8.520 | 8.130 | 8.240 | 155,325 | -0.20(-2.37%) |
Apr 05, 2024 | 8.210 | 8.545 | 7.986 | 8.440 | 295,562 | +0.17(+2.06%) |
Apr 04, 2024 | 8.520 | 8.616 | 8.260 | 8.270 | 147,786 | -0.09(-1.08%) |
Apr 03, 2024 | 8.170 | 8.370 | 8.135 | 8.360 | 221,530 | +0.13(+1.58%) |
Apr 02, 2024 | 8.780 | 8.780 | 8.170 | 8.230 | 367,888 | -0.79(-8.76%) |
Apr 01, 2024 | 9.350 | 9.390 | 9.000 | 9.020 | 155,254 | -0.31(-3.32%) |
Mar 28, 2024 | 9.260 | 9.380 | 9.230 | 9.330 | 142,922 | +0.08(+0.86%) |
Mar 27, 2024 | 9.210 | 9.310 | 8.920 | 9.250 | 146,771 | +0.15(+1.65%) |
Mar 26, 2024 | 9.120 | 9.360 | 9.050 | 9.100 | 131,245 | +0.00(+0.00%) |
Mar 25, 2024 | 9.350 | 9.560 | 9.070 | 9.100 | 142,724 | -0.25(-2.67%) |
Mar 22, 2024 | 9.460 | 9.460 | 9.080 | 9.350 | 203,700 | -0.05(-0.53%) |
Mar 21, 2024 | 8.810 | 9.480 | 8.700 | 9.400 | 280,204 | +0.58(+6.58%) |
Mar 20, 2024 | 8.700 | 8.910 | 8.500 | 8.820 | 153,553 | +0.12(+1.38%) |
Mar 19, 2024 | 8.430 | 8.790 | 8.430 | 8.700 | 206,922 | +0.26(+3.08%) |
Mar 18, 2024 | 8.390 | 8.500 | 8.240 | 8.440 | 148,921 | +0.12(+1.44%) |
Mar 15, 2024 | 8.350 | 8.770 | 8.210 | 8.320 | 410,030 | -0.10(-1.19%) |
Mar 14, 2024 | 8.270 | 8.440 | 8.030 | 8.420 | 259,827 | +0.15(+1.81%) |
Mar 13, 2024 | 8.420 | 8.680 | 8.220 | 8.270 | 194,236 | -0.17(-2.01%) |
Mar 12, 2024 | 8.280 | 8.520 | 8.190 | 8.440 | 183,922 | +0.16(+1.93%) |
Mar 11, 2024 | 8.430 | 8.510 | 8.180 | 8.280 | 239,553 | -0.19(-2.24%) |
Mar 08, 2024 | 8.620 | 8.730 | 8.370 | 8.470 | 197,834 | -0.06(-0.70%) |
Mar 07, 2024 | 8.650 | 8.880 | 8.500 | 8.530 | 216,339 | -0.03(-0.35%) |
Mar 06, 2024 | 8.640 | 8.740 | 8.490 | 8.560 | 163,521 | -0.04(-0.47%) |
Mar 05, 2024 | 8.600 | 8.860 | 8.520 | 8.600 | 164,050 | -0.09(-1.04%) |
Mar 04, 2024 | 8.960 | 9.140 | 8.670 | 8.690 | 252,237 | -0.24(-2.69%) |
Mar 01, 2024 | 9.290 | 9.330 | 8.880 | 8.930 | 557,279 | -0.34(-3.67%) |
Feb 29, 2024 | 9.270 | 9.400 | 8.830 | 9.270 | 353,054 | +0.02(+0.22%) |
Feb 28, 2024 | 9.040 | 9.430 | 7.510 | 9.250 | 780,762 | -0.36(-3.75%) |
Feb 27, 2024 | 9.080 | 9.710 | 9.080 | 9.610 | 326,941 | +0.58(+6.42%) |
Feb 26, 2024 | 9.160 | 9.340 | 8.980 | 9.030 | 198,218 | -0.21(-2.27%) |
Feb 23, 2024 | 8.950 | 9.410 | 8.880 | 9.240 | 274,328 | +0.26(+2.90%) |
Feb 22, 2024 | 9.040 | 9.260 | 8.950 | 8.980 | 378,171 | +0.03(+0.34%) |
Feb 21, 2024 | 8.870 | 9.000 | 8.790 | 8.950 | 252,116 | +0.02(+0.22%) |
Feb 20, 2024 | 9.020 | 9.020 | 8.815 | 8.930 | 171,572 | -0.25(-2.72%) |
Feb 16, 2024 | 9.190 | 9.320 | 8.945 | 9.180 | 198,425 | -0.10(-1.08%) |
Feb 15, 2024 | 9.330 | 9.400 | 9.160 | 9.280 | 183,493 | +0.07(+0.76%) |
Feb 14, 2024 | 9.110 | 9.290 | 8.940 | 9.210 | 222,401 | +0.34(+3.83%) |
Feb 13, 2024 | 9.010 | 9.160 | 8.810 | 8.870 | 236,314 | -0.69(-7.22%) |
Feb 12, 2024 | 9.500 | 9.620 | 9.320 | 9.560 | 237,663 | +0.14(+1.49%) |
Feb 09, 2024 | 9.300 | 9.430 | 9.060 | 9.420 | 175,313 | +0.11(+1.18%) |
Feb 08, 2024 | 8.880 | 9.445 | 8.790 | 9.310 | 223,660 | +0.48(+5.44%) |
Feb 07, 2024 | 9.500 | 9.500 | 8.820 | 8.830 | 426,927 | -0.67(-7.05%) |
Feb 06, 2024 | 9.010 | 9.510 | 9.000 | 9.500 | 217,819 | +0.47(+5.20%) |
Feb 05, 2024 | 8.900 | 9.070 | 8.680 | 9.030 | 222,483 | -0.07(-0.77%) |
Feb 02, 2024 | 9.140 | 9.200 | 8.860 | 9.100 | 192,416 | -0.27(-2.88%) |