Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 8.360 | 8.640 | 8.250 | 8.550 | 637,544 | +0.14(+1.66%) |
Apr 19, 2024 | 8.250 | 8.470 | 8.240 | 8.410 | 599,532 | +0.12(+1.45%) |
Apr 18, 2024 | 8.330 | 8.435 | 8.280 | 8.290 | 489,267 | -0.03(-0.36%) |
Apr 17, 2024 | 8.380 | 8.530 | 8.280 | 8.320 | 448,947 | -0.01(-0.12%) |
Apr 16, 2024 | 8.260 | 8.350 | 8.120 | 8.330 | 539,011 | +0.04(+0.48%) |
Apr 15, 2024 | 8.420 | 8.520 | 8.240 | 8.290 | 509,877 | -0.15(-1.78%) |
Apr 12, 2024 | 8.730 | 8.860 | 8.385 | 8.440 | 717,156 | -0.22(-2.54%) |
Apr 11, 2024 | 8.720 | 8.790 | 8.600 | 8.660 | 704,812 | -0.07(-0.80%) |
Apr 10, 2024 | 8.530 | 8.750 | 8.460 | 8.730 | 955,640 | +0.14(+1.63%) |
Apr 09, 2024 | 8.690 | 8.730 | 8.515 | 8.590 | 630,662 | -0.06(-0.69%) |
Apr 08, 2024 | 8.720 | 8.750 | 8.620 | 8.650 | 651,523 | -0.04(-0.46%) |
Apr 05, 2024 | 8.660 | 8.720 | 8.530 | 8.690 | 726,185 | +0.05(+0.58%) |
Apr 04, 2024 | 8.470 | 8.660 | 8.460 | 8.640 | 975,691 | +0.22(+2.61%) |
Apr 03, 2024 | 8.280 | 8.450 | 8.260 | 8.420 | 930,427 | +0.15(+1.81%) |
Apr 02, 2024 | 8.070 | 8.270 | 8.070 | 8.270 | 720,615 | +0.18(+2.22%) |
Apr 01, 2024 | 8.070 | 8.100 | 7.995 | 8.090 | 782,533 | +0.04(+0.50%) |
Mar 28, 2024 | 7.930 | 8.090 | 8.010 | 8.050 | 1,564,673 | +0.18(+2.29%) |
Mar 27, 2024 | 7.770 | 7.900 | 7.765 | 7.870 | 669,595 | +0.10(+1.29%) |
Mar 26, 2024 | 7.980 | 8.035 | 7.770 | 7.770 | 577,184 | -0.14(-1.77%) |
Mar 25, 2024 | 7.730 | 7.989 | 7.680 | 7.910 | 1,461,438 | +0.20(+2.59%) |
Mar 22, 2024 | 7.820 | 7.850 | 7.710 | 7.710 | 1,278,787 | -0.13(-1.66%) |
Mar 21, 2024 | 7.790 | 7.865 | 7.750 | 7.840 | 998,813 | +0.02(+0.26%) |
Mar 20, 2024 | 7.650 | 7.830 | 7.640 | 7.820 | 1,135,828 | +0.10(+1.30%) |
Mar 19, 2024 | 7.480 | 7.735 | 7.480 | 7.720 | 815,463 | +0.22(+2.93%) |
Mar 18, 2024 | 7.340 | 7.510 | 7.270 | 7.500 | 1,128,082 | +0.16(+2.18%) |
Mar 15, 2024 | 7.170 | 7.360 | 7.170 | 7.340 | 1,889,174 | +0.13(+1.80%) |
Mar 14, 2024 | 7.280 | 7.280 | 7.100 | 7.210 | 1,345,540 | -0.05(-0.69%) |
Mar 13, 2024 | 7.250 | 7.328 | 7.168 | 7.260 | 1,281,762 | +0.07(+0.94%) |
Mar 12, 2024 | 7.086 | 7.226 | 7.009 | 7.192 | 1,146,472 | +0.13(+1.78%) |
Mar 11, 2024 | 6.806 | 7.081 | 6.758 | 7.067 | 1,400,099 | +0.29(+4.27%) |
Mar 08, 2024 | 6.864 | 6.903 | 6.652 | 6.777 | 1,544,560 | -0.07(-0.99%) |
Mar 07, 2024 | 6.826 | 7.188 | 6.777 | 6.845 | 4,231,156 | +0.02(+0.28%) |
Mar 06, 2024 | 6.632 | 6.891 | 6.570 | 6.826 | 1,376,933 | +0.14(+2.17%) |
Mar 05, 2024 | 6.710 | 6.777 | 6.671 | 6.681 | 945,291 | -0.06(-0.86%) |
Mar 04, 2024 | 6.951 | 6.990 | 6.690 | 6.739 | 1,092,413 | -0.21(-3.06%) |
Mar 01, 2024 | 6.883 | 7.028 | 6.869 | 6.951 | 942,283 | +0.14(+2.13%) |
Feb 29, 2024 | 6.903 | 6.951 | 6.806 | 6.806 | 2,162,877 | -0.01(-0.14%) |
Feb 28, 2024 | 6.864 | 6.951 | 6.816 | 6.816 | 1,438,939 | -0.08(-1.12%) |
Feb 27, 2024 | 6.835 | 6.951 | 6.806 | 6.893 | 1,509,999 | +0.11(+1.56%) |
Feb 26, 2024 | 6.806 | 6.927 | 6.739 | 6.787 | 1,260,530 | -0.01(-0.14%) |
Feb 23, 2024 | 6.768 | 6.845 | 6.613 | 6.797 | 1,112,476 | -0.08(-1.12%) |
Feb 22, 2024 | 6.816 | 6.883 | 6.700 | 6.874 | 1,414,463 | +0.06(+0.85%) |
Feb 21, 2024 | 6.623 | 6.859 | 6.623 | 6.816 | 976,097 | +0.25(+3.82%) |
Feb 20, 2024 | 6.594 | 6.724 | 6.546 | 6.565 | 1,071,896 | -0.03(-0.44%) |
Feb 16, 2024 | 6.584 | 6.661 | 6.455 | 6.594 | 805,670 | +0.01(+0.15%) |
Feb 15, 2024 | 6.295 | 6.652 | 6.285 | 6.584 | 1,050,014 | +0.32(+5.08%) |
Feb 14, 2024 | 6.285 | 6.309 | 6.174 | 6.266 | 854,741 | +0.02(+0.31%) |
Feb 13, 2024 | 6.459 | 6.459 | 6.227 | 6.246 | 744,457 | -0.23(-3.58%) |
Feb 12, 2024 | 6.285 | 6.526 | 6.285 | 6.478 | 787,607 | +0.18(+2.91%) |
Feb 09, 2024 | 6.275 | 6.368 | 6.241 | 6.295 | 822,221 | +0.03(+0.46%) |
Feb 08, 2024 | 6.208 | 6.285 | 6.174 | 6.266 | 988,290 | +0.04(+0.62%) |
Feb 07, 2024 | 6.401 | 6.449 | 6.092 | 6.227 | 1,171,690 | -0.16(-2.57%) |
Feb 06, 2024 | 6.179 | 6.459 | 6.164 | 6.391 | 1,151,596 | +0.22(+3.60%) |
Feb 05, 2024 | 6.169 | 6.256 | 6.005 | 6.169 | 1,153,225 | -0.02(-0.31%) |
Feb 02, 2024 | 6.381 | 6.381 | 6.184 | 6.188 | 736,214 | -0.19(-3.03%) |