Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.840 | 8.015 | 7.840 | 7.930 | 42,610 | +0.16(+2.06%) |
Apr 25, 2024 | 7.770 | 7.868 | 7.760 | 7.770 | 34,159 | -0.16(-2.02%) |
Apr 24, 2024 | 8.000 | 8.010 | 7.780 | 7.930 | 233,374 | -0.10(-1.25%) |
Apr 23, 2024 | 7.990 | 8.142 | 7.960 | 8.030 | 26,297 | +0.12(+1.52%) |
Apr 22, 2024 | 7.820 | 7.940 | 7.750 | 7.910 | 38,150 | +0.05(+0.64%) |
Apr 19, 2024 | 7.910 | 7.910 | 7.670 | 7.860 | 83,973 | -0.13(-1.63%) |
Apr 18, 2024 | 7.820 | 8.050 | 7.750 | 7.990 | 118,978 | +0.17(+2.17%) |
Apr 17, 2024 | 7.665 | 7.870 | 7.665 | 7.820 | 91,370 | +0.11(+1.43%) |
Apr 16, 2024 | 7.760 | 7.915 | 7.600 | 7.710 | 146,293 | -0.08(-1.03%) |
Apr 15, 2024 | 7.910 | 8.070 | 7.610 | 7.790 | 198,770 | -0.14(-1.77%) |
Apr 12, 2024 | 8.120 | 8.120 | 7.900 | 7.930 | 100,785 | -0.31(-3.76%) |
Apr 11, 2024 | 8.110 | 8.290 | 8.050 | 8.240 | 49,723 | +0.13(+1.60%) |
Apr 10, 2024 | 8.090 | 8.200 | 7.990 | 8.110 | 50,242 | -0.07(-0.86%) |
Apr 09, 2024 | 8.240 | 8.320 | 8.170 | 8.180 | 77,083 | -0.06(-0.73%) |
Apr 08, 2024 | 8.270 | 8.325 | 8.190 | 8.240 | 54,404 | +0.03(+0.37%) |
Apr 05, 2024 | 8.200 | 8.300 | 8.160 | 8.210 | 41,086 | +0.01(+0.12%) |
Apr 04, 2024 | 8.220 | 8.400 | 8.200 | 8.200 | 36,852 | +0.00(+0.00%) |
Apr 03, 2024 | 8.300 | 8.330 | 8.160 | 8.200 | 57,605 | -0.12(-1.44%) |
Apr 02, 2024 | 8.310 | 8.364 | 8.170 | 8.320 | 31,608 | -0.05(-0.60%) |
Apr 01, 2024 | 8.345 | 8.542 | 8.200 | 8.370 | 62,724 | -0.23(-2.67%) |
Mar 28, 2024 | 8.430 | 8.600 | 8.310 | 8.600 | 119,446 | +0.18(+2.14%) |
Mar 27, 2024 | 8.430 | 8.470 | 8.270 | 8.420 | 48,292 | +0.04(+0.48%) |
Mar 26, 2024 | 8.500 | 8.562 | 8.300 | 8.380 | 34,717 | -0.08(-0.95%) |
Mar 25, 2024 | 8.350 | 8.500 | 8.350 | 8.460 | 29,829 | -0.03(-0.35%) |
Mar 22, 2024 | 8.460 | 8.590 | 8.430 | 8.490 | 27,818 | -0.01(-0.12%) |
Mar 21, 2024 | 8.630 | 8.775 | 8.480 | 8.500 | 114,408 | -0.09(-1.05%) |
Mar 20, 2024 | 8.600 | 8.682 | 8.550 | 8.590 | 77,730 | +0.03(+0.35%) |
Mar 19, 2024 | 8.670 | 8.690 | 8.500 | 8.560 | 69,924 | -0.12(-1.38%) |
Mar 18, 2024 | 8.590 | 8.750 | 8.440 | 8.680 | 35,288 | +0.08(+0.93%) |
Mar 15, 2024 | 8.520 | 8.620 | 8.430 | 8.600 | 165,035 | +0.05(+0.58%) |
Mar 14, 2024 | 8.650 | 8.680 | 8.480 | 8.550 | 109,488 | -0.15(-1.72%) |
Mar 13, 2024 | 8.580 | 8.838 | 8.525 | 8.700 | 143,691 | +0.09(+1.05%) |
Mar 12, 2024 | 8.620 | 8.680 | 8.500 | 8.610 | 53,024 | -0.02(-0.23%) |
Mar 11, 2024 | 8.760 | 8.840 | 8.560 | 8.630 | 129,725 | -0.16(-1.82%) |
Mar 08, 2024 | 8.840 | 8.850 | 8.550 | 8.790 | 85,996 | -0.03(-0.34%) |
Mar 07, 2024 | 8.880 | 8.959 | 8.667 | 8.820 | 72,148 | +0.03(+0.34%) |
Mar 06, 2024 | 8.910 | 8.990 | 8.440 | 8.790 | 113,479 | -0.06(-0.68%) |
Mar 05, 2024 | 8.850 | 9.000 | 8.320 | 8.850 | 221,727 | -0.08(-0.90%) |
Mar 04, 2024 | 9.310 | 9.310 | 8.805 | 8.930 | 139,180 | -0.41(-4.39%) |
Mar 01, 2024 | 9.350 | 9.550 | 9.300 | 9.340 | 100,627 | +0.03(+0.32%) |
Feb 29, 2024 | 9.310 | 9.500 | 9.230 | 9.310 | 72,596 | -0.11(-1.17%) |
Feb 28, 2024 | 9.370 | 9.540 | 9.295 | 9.420 | 46,086 | +0.02(+0.21%) |
Feb 27, 2024 | 9.340 | 9.600 | 9.310 | 9.400 | 106,770 | +0.00(+0.00%) |
Feb 26, 2024 | 9.410 | 9.665 | 9.250 | 9.400 | 136,974 | -0.08(-0.84%) |
Feb 23, 2024 | 9.590 | 9.770 | 9.130 | 9.480 | 181,501 | -0.48(-4.82%) |
Feb 22, 2024 | 10.49 | 10.49 | 9.800 | 9.960 | 112,535 | -0.14(-1.39%) |
Feb 21, 2024 | 10.47 | 10.48 | 9.730 | 10.10 | 119,508 | -0.06(-0.59%) |
Feb 20, 2024 | 10.35 | 10.48 | 10.15 | 10.16 | 67,386 | -0.19(-1.84%) |
Feb 16, 2024 | 9.980 | 10.42 | 9.910 | 10.35 | 80,025 | +0.27(+2.68%) |
Feb 15, 2024 | 9.990 | 10.20 | 9.930 | 10.08 | 40,448 | +0.09(+0.90%) |
Feb 14, 2024 | 9.870 | 10.16 | 9.850 | 9.990 | 27,216 | +0.15(+1.52%) |
Feb 13, 2024 | 10.11 | 10.15 | 9.800 | 9.840 | 272,109 | -0.40(-3.91%) |
Feb 12, 2024 | 10.51 | 10.75 | 10.24 | 10.24 | 95,660 | -0.38(-3.58%) |
Feb 09, 2024 | 10.61 | 10.70 | 10.51 | 10.62 | 46,944 | +0.16(+1.53%) |
Feb 08, 2024 | 10.31 | 10.51 | 10.20 | 10.46 | 34,736 | +0.17(+1.65%) |
Feb 07, 2024 | 10.21 | 10.29 | 10.14 | 10.29 | 33,369 | +0.08(+0.78%) |
Feb 06, 2024 | 10.21 | 10.21 | 10.10 | 10.21 | 22,001 | -0.01(-0.10%) |
Feb 05, 2024 | 10.31 | 10.31 | 10.08 | 10.22 | 18,327 | -0.14(-1.35%) |
Feb 02, 2024 | 10.30 | 10.40 | 10.22 | 10.36 | 35,139 | -0.04(-0.38%) |