Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 7.920 | 8.290 | 7.840 | 8.250 | 369,931 | +0.43(+5.50%) |
Apr 24, 2024 | 7.820 | 7.950 | 7.810 | 7.820 | 216,756 | -0.07(-0.89%) |
Apr 23, 2024 | 7.800 | 8.030 | 7.770 | 7.890 | 287,338 | -0.02(-0.25%) |
Apr 22, 2024 | 8.030 | 8.075 | 7.840 | 7.910 | 637,894 | -0.64(-7.49%) |
Apr 19, 2024 | 8.400 | 8.600 | 8.380 | 8.550 | 209,654 | +0.07(+0.83%) |
Apr 18, 2024 | 8.610 | 8.640 | 8.435 | 8.480 | 165,774 | -0.03(-0.35%) |
Apr 17, 2024 | 8.390 | 8.665 | 8.390 | 8.510 | 252,566 | +0.13(+1.55%) |
Apr 16, 2024 | 8.450 | 8.470 | 8.270 | 8.380 | 412,527 | +0.00(+0.00%) |
Apr 15, 2024 | 8.570 | 8.570 | 8.120 | 8.380 | 373,306 | -0.07(-0.83%) |
Apr 12, 2024 | 8.930 | 9.240 | 8.280 | 8.450 | 872,872 | -0.32(-3.65%) |
Apr 11, 2024 | 8.740 | 8.845 | 8.490 | 8.770 | 301,892 | +0.08(+0.92%) |
Apr 10, 2024 | 8.620 | 8.860 | 8.500 | 8.690 | 321,431 | -0.15(-1.70%) |
Apr 09, 2024 | 9.020 | 9.150 | 8.730 | 8.840 | 403,073 | +0.08(+0.91%) |
Apr 08, 2024 | 9.000 | 9.100 | 8.620 | 8.760 | 317,161 | -0.11(-1.24%) |
Apr 05, 2024 | 8.600 | 8.907 | 8.500 | 8.870 | 508,111 | +0.29(+3.38%) |
Apr 04, 2024 | 8.840 | 8.870 | 8.540 | 8.580 | 389,972 | -0.28(-3.16%) |
Apr 03, 2024 | 8.530 | 8.940 | 8.530 | 8.860 | 526,589 | +0.41(+4.85%) |
Apr 02, 2024 | 8.490 | 8.690 | 8.355 | 8.450 | 583,835 | +0.13(+1.56%) |
Apr 01, 2024 | 8.460 | 8.560 | 8.160 | 8.320 | 440,596 | +0.12(+1.46%) |
Mar 28, 2024 | 8.190 | 8.225 | 8.210 | 8.200 | 437,392 | +0.18(+2.24%) |
Mar 27, 2024 | 8.010 | 8.150 | 7.950 | 8.020 | 299,764 | +0.14(+1.78%) |
Mar 26, 2024 | 8.110 | 8.200 | 7.870 | 7.880 | 284,932 | +0.01(+0.13%) |
Mar 25, 2024 | 7.890 | 8.150 | 7.860 | 7.870 | 282,202 | +0.01(+0.13%) |
Mar 22, 2024 | 7.920 | 8.100 | 7.830 | 7.860 | 341,270 | -0.09(-1.13%) |
Mar 21, 2024 | 8.440 | 8.480 | 7.940 | 7.950 | 531,711 | -0.33(-3.99%) |
Mar 20, 2024 | 7.550 | 8.325 | 7.540 | 8.280 | 580,758 | +0.73(+9.67%) |
Mar 19, 2024 | 7.650 | 7.700 | 7.530 | 7.550 | 231,784 | -0.19(-2.45%) |
Mar 18, 2024 | 7.990 | 8.000 | 7.660 | 7.740 | 303,678 | -0.37(-4.56%) |
Mar 15, 2024 | 8.000 | 8.180 | 7.920 | 8.110 | 545,061 | +0.02(+0.25%) |
Mar 14, 2024 | 8.240 | 8.290 | 8.040 | 8.090 | 217,883 | -0.22(-2.65%) |
Mar 13, 2024 | 8.080 | 8.430 | 8.080 | 8.310 | 298,610 | +0.23(+2.85%) |
Mar 12, 2024 | 7.990 | 8.180 | 7.930 | 8.080 | 339,793 | -0.26(-3.12%) |
Mar 11, 2024 | 8.000 | 8.550 | 8.000 | 8.340 | 353,204 | +0.32(+3.99%) |
Mar 08, 2024 | 8.060 | 8.190 | 7.880 | 8.020 | 696,254 | +0.04(+0.50%) |
Mar 07, 2024 | 7.900 | 8.060 | 7.850 | 7.980 | 476,612 | +0.23(+2.92%) |
Mar 06, 2024 | 7.625 | 7.901 | 7.625 | 7.753 | 474,680 | +0.28(+3.69%) |
Mar 05, 2024 | 7.793 | 7.951 | 7.438 | 7.477 | 506,629 | -0.17(-2.19%) |
Mar 04, 2024 | 7.398 | 7.743 | 7.329 | 7.645 | 575,747 | +0.37(+5.16%) |
Mar 01, 2024 | 6.885 | 7.310 | 6.796 | 7.270 | 553,145 | +0.61(+9.19%) |
Feb 29, 2024 | 6.609 | 6.767 | 6.609 | 6.658 | 289,311 | +0.15(+2.27%) |
Feb 28, 2024 | 6.520 | 6.530 | 6.392 | 6.510 | 207,232 | -0.04(-0.60%) |
Feb 27, 2024 | 6.688 | 6.757 | 6.530 | 6.550 | 295,334 | -0.14(-2.06%) |
Feb 26, 2024 | 6.668 | 6.718 | 6.619 | 6.688 | 174,288 | -0.05(-0.73%) |
Feb 23, 2024 | 6.698 | 6.814 | 6.540 | 6.737 | 366,205 | +0.00(+0.00%) |
Feb 22, 2024 | 6.787 | 6.806 | 6.672 | 6.737 | 187,124 | -0.08(-1.16%) |
Feb 21, 2024 | 6.915 | 6.954 | 6.718 | 6.816 | 295,231 | -0.10(-1.43%) |
Feb 20, 2024 | 7.004 | 7.094 | 6.895 | 6.915 | 324,015 | +0.04(+0.57%) |
Feb 16, 2024 | 6.895 | 7.053 | 6.866 | 6.875 | 283,493 | +0.07(+1.01%) |
Feb 15, 2024 | 6.688 | 6.836 | 6.530 | 6.806 | 326,806 | +0.19(+2.83%) |
Feb 14, 2024 | 6.905 | 6.915 | 6.471 | 6.619 | 376,299 | -0.19(-2.75%) |
Feb 13, 2024 | 7.191 | 7.191 | 6.718 | 6.806 | 479,185 | -0.54(-7.38%) |
Feb 12, 2024 | 7.230 | 7.388 | 7.186 | 7.349 | 227,286 | +0.07(+0.95%) |
Feb 09, 2024 | 7.369 | 7.369 | 7.221 | 7.280 | 145,562 | -0.16(-2.12%) |
Feb 08, 2024 | 7.576 | 7.595 | 7.408 | 7.438 | 148,394 | -0.22(-2.84%) |
Feb 07, 2024 | 7.704 | 7.773 | 7.591 | 7.655 | 159,024 | -0.05(-0.64%) |
Feb 06, 2024 | 7.625 | 7.808 | 7.615 | 7.704 | 180,193 | +0.08(+1.04%) |
Feb 05, 2024 | 7.556 | 7.862 | 7.556 | 7.625 | 201,220 | -0.16(-2.03%) |
Feb 02, 2024 | 7.803 | 7.842 | 7.615 | 7.783 | 349,602 | -0.32(-3.90%) |