Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.280 | 8.480 | 8.280 | 8.390 | 296,165 | +0.07(+0.84%) |
Apr 23, 2024 | 8.060 | 8.390 | 8.050 | 8.320 | 504,873 | +0.26(+3.23%) |
Apr 22, 2024 | 7.850 | 8.150 | 7.850 | 8.060 | 496,183 | +0.21(+2.68%) |
Apr 19, 2024 | 7.860 | 7.970 | 7.810 | 7.850 | 302,567 | -0.08(-1.01%) |
Apr 18, 2024 | 7.830 | 7.940 | 7.790 | 7.930 | 181,942 | +0.15(+1.93%) |
Apr 17, 2024 | 7.680 | 7.800 | 7.640 | 7.780 | 357,115 | +0.10(+1.30%) |
Apr 16, 2024 | 7.510 | 7.690 | 7.500 | 7.680 | 405,903 | +0.14(+1.86%) |
Apr 15, 2024 | 7.640 | 7.640 | 7.450 | 7.540 | 290,965 | -0.12(-1.57%) |
Apr 12, 2024 | 7.850 | 7.890 | 7.630 | 7.660 | 289,184 | -0.20(-2.54%) |
Apr 11, 2024 | 7.480 | 8.020 | 7.400 | 7.860 | 1,975,366 | +0.46(+6.22%) |
Apr 10, 2024 | 7.360 | 7.410 | 7.240 | 7.400 | 345,530 | -0.01(-0.13%) |
Apr 09, 2024 | 7.360 | 7.510 | 7.360 | 7.410 | 226,087 | +0.04(+0.54%) |
Apr 08, 2024 | 7.450 | 7.460 | 7.240 | 7.370 | 365,066 | -0.09(-1.21%) |
Apr 05, 2024 | 7.350 | 7.550 | 7.330 | 7.460 | 555,873 | +0.14(+1.91%) |
Apr 04, 2024 | 7.260 | 7.410 | 7.260 | 7.320 | 331,079 | +0.03(+0.41%) |
Apr 03, 2024 | 7.210 | 7.330 | 7.180 | 7.290 | 314,059 | +0.04(+0.55%) |
Apr 02, 2024 | 7.400 | 7.400 | 7.140 | 7.250 | 714,267 | -0.18(-2.42%) |
Apr 01, 2024 | 7.400 | 7.510 | 7.400 | 7.430 | 260,870 | +0.06(+0.81%) |
Mar 28, 2024 | 7.370 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 7.420 | 7.450 | 7.360 | 7.370 | 368,732 | -0.06(-0.81%) |
Mar 26, 2024 | 7.480 | 7.480 | 7.400 | 7.430 | 208,025 | -0.06(-0.80%) |
Mar 25, 2024 | 7.460 | 7.520 | 7.440 | 7.490 | 220,690 | +0.03(+0.40%) |
Mar 22, 2024 | 7.450 | 7.500 | 7.390 | 7.460 | 260,138 | -0.04(-0.53%) |
Mar 21, 2024 | 7.510 | 7.560 | 7.470 | 7.500 | 349,463 | +0.03(+0.40%) |
Mar 20, 2024 | 7.450 | 7.520 | 7.380 | 7.470 | 350,426 | -0.01(-0.13%) |
Mar 19, 2024 | 7.510 | 7.560 | 7.460 | 7.480 | 181,087 | -0.07(-0.93%) |
Mar 18, 2024 | 7.620 | 7.630 | 7.530 | 7.550 | 192,038 | -0.09(-1.18%) |
Mar 15, 2024 | 7.670 | 7.750 | 7.620 | 7.640 | 190,321 | -0.02(-0.26%) |
Mar 14, 2024 | 7.670 | 7.720 | 7.600 | 7.660 | 362,954 | -0.04(-0.52%) |
Mar 13, 2024 | 7.590 | 7.760 | 7.560 | 7.700 | 279,760 | +0.06(+0.79%) |
Mar 12, 2024 | 7.590 | 7.660 | 7.530 | 7.640 | 155,670 | +0.00(+0.00%) |
Mar 11, 2024 | 7.650 | 7.690 | 7.580 | 7.640 | 261,250 | -0.08(-1.04%) |
Mar 08, 2024 | 7.720 | 7.810 | 7.660 | 7.720 | 263,243 | -0.05(-0.64%) |
Mar 07, 2024 | 7.800 | 7.820 | 7.740 | 7.770 | 149,313 | -0.04(-0.51%) |
Mar 06, 2024 | 7.850 | 7.930 | 7.760 | 7.810 | 262,681 | +0.02(+0.26%) |
Mar 05, 2024 | 7.890 | 7.910 | 7.730 | 7.790 | 371,517 | -0.10(-1.27%) |
Mar 04, 2024 | 8.000 | 8.070 | 7.870 | 7.890 | 222,790 | -0.14(-1.74%) |
Mar 01, 2024 | 7.850 | 8.060 | 7.850 | 8.030 | 247,780 | +0.12(+1.52%) |
Feb 29, 2024 | 7.850 | 7.940 | 7.830 | 7.910 | 301,518 | +0.03(+0.38%) |
Feb 28, 2024 | 7.950 | 7.950 | 7.860 | 7.880 | 268,045 | -0.08(-1.01%) |
Feb 27, 2024 | 8.000 | 8.090 | 7.870 | 7.960 | 257,402 | -0.06(-0.75%) |
Feb 26, 2024 | 8.000 | 8.060 | 7.990 | 8.020 | 114,516 | +0.01(+0.12%) |
Feb 23, 2024 | 8.050 | 8.080 | 7.970 | 8.010 | 223,751 | -0.06(-0.74%) |
Feb 22, 2024 | 8.160 | 8.230 | 8.060 | 8.070 | 465,199 | -0.08(-0.98%) |
Feb 21, 2024 | 8.190 | 8.260 | 8.100 | 8.150 | 215,171 | -0.05(-0.61%) |
Feb 20, 2024 | 8.150 | 8.210 | 8.020 | 8.200 | 345,506 | -0.02(-0.24%) |
Feb 16, 2024 | 8.220 | 0 | +0.06(+0.74%) | |||
Feb 15, 2024 | 8.000 | 8.200 | 7.980 | 8.160 | 481,887 | +0.15(+1.87%) |
Feb 14, 2024 | 7.790 | 8.020 | 7.790 | 8.010 | 391,166 | +0.23(+2.96%) |
Feb 13, 2024 | 7.750 | 7.850 | 7.660 | 7.780 | 372,149 | -0.09(-1.14%) |
Feb 12, 2024 | 7.810 | 7.960 | 7.780 | 7.870 | 315,118 | -0.03(-0.38%) |
Feb 09, 2024 | 7.720 | 7.990 | 7.400 | 7.900 | 702,183 | +0.23(+3.00%) |
Feb 08, 2024 | 8.100 | 8.420 | 7.380 | 7.670 | 2,007,586 | -0.56(-6.80%) |
Feb 07, 2024 | 8.160 | 8.240 | 8.080 | 8.230 | 219,191 | +0.05(+0.61%) |
Feb 06, 2024 | 8.140 | 8.200 | 8.060 | 8.180 | 426,857 | +0.06(+0.74%) |
Feb 05, 2024 | 8.180 | 8.180 | 8.090 | 8.120 | 205,024 | -0.10(-1.22%) |
Feb 02, 2024 | 8.100 | 8.250 | 8.060 | 8.220 | 235,973 | +0.09(+1.11%) |