Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.100 | 8.100 | 7.965 | 8.051 | 2,316 | -0.04(-0.48%) |
Apr 29, 2024 | 8.325 | 8.330 | 8.090 | 8.090 | 2,467 | -0.04(-0.49%) |
Apr 26, 2024 | 8.135 | 8.135 | 8.130 | 8.130 | 3,194 | -0.14(-1.69%) |
Apr 25, 2024 | 8.180 | 8.439 | 8.180 | 8.270 | 1,796 | -0.13(-1.55%) |
Apr 24, 2024 | 8.470 | 8.470 | 8.100 | 8.400 | 2,723 | -0.07(-0.83%) |
Apr 23, 2024 | 8.360 | 8.590 | 8.190 | 8.470 | 5,535 | +0.12(+1.44%) |
Apr 22, 2024 | 7.900 | 8.410 | 7.900 | 8.350 | 4,159 | -0.05(-0.60%) |
Apr 19, 2024 | 8.030 | 8.480 | 8.030 | 8.400 | 1,035 | -0.10(-1.18%) |
Apr 18, 2024 | 8.250 | 8.500 | 8.250 | 8.500 | 1,579 | +0.00(+0.00%) |
Apr 17, 2024 | 8.480 | 8.678 | 7.940 | 8.500 | 9,872 | -0.14(-1.62%) |
Apr 16, 2024 | 8.650 | 8.650 | 8.640 | 8.640 | 2,140 | -0.02(-0.23%) |
Apr 15, 2024 | 8.370 | 8.700 | 8.370 | 8.660 | 2,579 | +0.31(+3.71%) |
Apr 12, 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 793 | -0.00(-0.04%) |
Apr 11, 2024 | 8.250 | 8.354 | 8.250 | 8.354 | 652 | -0.15(-1.72%) |
Apr 10, 2024 | 8.390 | 8.810 | 8.310 | 8.500 | 3,285 | -0.12(-1.39%) |
Apr 09, 2024 | 8.590 | 8.750 | 8.225 | 8.620 | 7,783 | -0.10(-1.11%) |
Apr 08, 2024 | 9.000 | 9.000 | 8.650 | 8.717 | 2,571 | -0.37(-4.07%) |
Apr 05, 2024 | 8.972 | 9.100 | 8.885 | 9.086 | 3,381 | -0.01(-0.15%) |
Apr 04, 2024 | 8.270 | 9.100 | 8.270 | 9.100 | 7,178 | +0.37(+4.18%) |
Apr 03, 2024 | 8.586 | 8.790 | 8.470 | 8.735 | 4,375 | +0.06(+0.75%) |
Apr 02, 2024 | 7.710 | 8.670 | 7.710 | 8.670 | 17,055 | -0.03(-0.34%) |
Apr 01, 2024 | 7.400 | 8.850 | 7.400 | 8.700 | 29,613 | -0.37(-4.08%) |
Mar 28, 2024 | 8.570 | 9.025 | 9.025 | 9.070 | 20,416 | +0.50(+5.83%) |
Mar 27, 2024 | 8.560 | 8.592 | 8.400 | 8.570 | 3,503 | +0.26(+3.13%) |
Mar 26, 2024 | 8.060 | 8.900 | 8.060 | 8.310 | 17,146 | -0.64(-7.15%) |
Mar 25, 2024 | 8.500 | 8.950 | 8.500 | 8.950 | 8,768 | +0.35(+4.07%) |
Mar 22, 2024 | 8.400 | 8.637 | 8.320 | 8.600 | 14,040 | +0.19(+2.26%) |
Mar 21, 2024 | 9.000 | 9.000 | 8.400 | 8.410 | 20,170 | -0.64(-7.07%) |
Mar 20, 2024 | 8.990 | 9.100 | 8.430 | 9.050 | 5,691 | +0.35(+4.02%) |
Mar 19, 2024 | 8.630 | 9.200 | 8.590 | 8.700 | 16,332 | +0.11(+1.28%) |
Mar 18, 2024 | 8.360 | 8.850 | 8.290 | 8.590 | 18,584 | +0.47(+5.79%) |
Mar 15, 2024 | 8.080 | 8.120 | 7.837 | 8.120 | 2,829 | +0.12(+1.50%) |
Mar 14, 2024 | 7.890 | 8.100 | 7.750 | 8.000 | 5,873 | -0.12(-1.48%) |
Mar 13, 2024 | 7.700 | 8.150 | 7.700 | 8.120 | 16,546 | +0.52(+6.84%) |
Mar 12, 2024 | 8.280 | 8.280 | 7.510 | 7.600 | 16,899 | -0.70(-8.43%) |
Mar 11, 2024 | 8.520 | 8.590 | 8.290 | 8.300 | 2,936 | -0.13(-1.54%) |
Mar 08, 2024 | 8.063 | 8.500 | 8.063 | 8.430 | 7,817 | +0.13(+1.57%) |
Mar 07, 2024 | 8.420 | 8.690 | 8.080 | 8.300 | 4,573 | -0.38(-4.38%) |
Mar 06, 2024 | 8.590 | 8.680 | 8.280 | 8.680 | 6,992 | +0.15(+1.76%) |
Mar 05, 2024 | 8.560 | 8.560 | 8.144 | 8.530 | 17,260 | -0.03(-0.35%) |
Mar 04, 2024 | 8.800 | 8.800 | 8.250 | 8.560 | 13,649 | -0.04(-0.47%) |
Mar 01, 2024 | 8.456 | 8.990 | 8.400 | 8.600 | 12,523 | +0.25(+2.99%) |
Feb 29, 2024 | 8.370 | 8.700 | 8.050 | 8.350 | 12,813 | -0.20(-2.34%) |
Feb 28, 2024 | 8.640 | 8.640 | 8.360 | 8.550 | 7,094 | -0.09(-1.04%) |
Feb 27, 2024 | 8.990 | 8.990 | 8.450 | 8.640 | 10,109 | -0.14(-1.59%) |
Feb 26, 2024 | 8.469 | 8.850 | 8.380 | 8.780 | 16,239 | +0.64(+7.86%) |
Feb 23, 2024 | 8.200 | 8.275 | 8.000 | 8.140 | 2,562 | -0.14(-1.69%) |
Feb 22, 2024 | 8.340 | 9.010 | 8.080 | 8.280 | 29,861 | +0.07(+0.85%) |
Feb 21, 2024 | 8.000 | 8.325 | 8.000 | 8.210 | 12,204 | +0.26(+3.27%) |
Feb 20, 2024 | 7.730 | 8.302 | 7.350 | 7.950 | 44,824 | +0.40(+5.30%) |
Feb 16, 2024 | 7.570 | 7.570 | 7.280 | 7.550 | 3,809 | -0.01(-0.13%) |
Feb 15, 2024 | 7.190 | 7.720 | 6.890 | 7.560 | 16,488 | +0.07(+0.93%) |
Feb 14, 2024 | 7.260 | 7.490 | 7.260 | 7.490 | 5,907 | -0.10(-1.32%) |
Feb 13, 2024 | 7.480 | 7.600 | 7.392 | 7.590 | 5,202 | +0.10(+1.34%) |
Feb 12, 2024 | 7.310 | 7.690 | 7.310 | 7.490 | 13,376 | +0.09(+1.22%) |
Feb 09, 2024 | 7.490 | 7.500 | 7.314 | 7.400 | 8,445 | +0.00(+0.00%) |
Feb 08, 2024 | 7.380 | 7.400 | 7.260 | 7.400 | 3,521 | +0.01(+0.16%) |
Feb 07, 2024 | 7.540 | 8.000 | 7.130 | 7.388 | 14,466 | -0.33(-4.30%) |
Feb 06, 2024 | 7.780 | 7.880 | 7.200 | 7.720 | 27,144 | +0.11(+1.45%) |
Feb 05, 2024 | 6.910 | 8.070 | 6.910 | 7.610 | 42,310 | +0.62(+8.87%) |
Feb 02, 2024 | 6.520 | 7.000 | 6.520 | 6.990 | 33,198 | +0.47(+7.21%) |