Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.230 | 8.265 | 8.095 | 8.120 | 165,053 | -0.16(-1.93%) |
Apr 24, 2024 | 8.350 | 8.350 | 8.255 | 8.280 | 93,561 | -0.04(-0.48%) |
Apr 23, 2024 | 8.270 | 8.350 | 8.270 | 8.320 | 161,472 | +0.02(+0.24%) |
Apr 22, 2024 | 8.180 | 8.300 | 8.180 | 8.300 | 171,554 | +0.15(+1.78%) |
Apr 19, 2024 | 8.234 | 8.236 | 8.155 | 8.155 | 169,104 | -0.06(-0.72%) |
Apr 18, 2024 | 8.214 | 8.254 | 8.190 | 8.214 | 155,167 | +0.02(+0.24%) |
Apr 17, 2024 | 8.254 | 8.254 | 8.175 | 8.195 | 151,777 | -0.01(-0.12%) |
Apr 16, 2024 | 8.224 | 8.224 | 8.185 | 8.204 | 201,279 | +0.03(+0.36%) |
Apr 15, 2024 | 8.353 | 8.353 | 8.165 | 8.175 | 194,013 | -0.12(-1.44%) |
Apr 12, 2024 | 8.343 | 8.363 | 8.284 | 8.294 | 186,725 | -0.08(-0.95%) |
Apr 11, 2024 | 8.333 | 8.393 | 8.314 | 8.373 | 209,417 | +0.04(+0.48%) |
Apr 10, 2024 | 8.353 | 8.353 | 8.299 | 8.333 | 302,658 | -0.04(-0.47%) |
Apr 09, 2024 | 8.333 | 8.383 | 8.324 | 8.373 | 377,242 | +0.05(+0.60%) |
Apr 08, 2024 | 8.254 | 8.333 | 8.244 | 8.324 | 276,321 | +0.06(+0.72%) |
Apr 05, 2024 | 8.204 | 8.284 | 8.195 | 8.264 | 189,554 | +0.05(+0.60%) |
Apr 04, 2024 | 8.274 | 8.324 | 8.214 | 8.214 | 294,973 | -0.06(-0.72%) |
Apr 03, 2024 | 8.195 | 8.304 | 8.193 | 8.274 | 184,025 | +0.05(+0.60%) |
Apr 02, 2024 | 8.234 | 8.244 | 8.155 | 8.224 | 238,506 | -0.06(-0.72%) |
Apr 01, 2024 | 8.284 | 8.314 | 8.224 | 8.284 | 277,967 | +0.00(+0.00%) |
Mar 28, 2024 | 8.304 | 8.343 | 8.274 | 8.284 | 187,513 | -0.02(-0.24%) |
Mar 27, 2024 | 8.284 | 8.309 | 8.224 | 8.304 | 293,479 | +0.02(+0.24%) |
Mar 26, 2024 | 8.294 | 8.324 | 8.274 | 8.284 | 121,304 | -0.02(-0.24%) |
Mar 25, 2024 | 8.254 | 8.324 | 8.249 | 8.304 | 116,151 | +0.01(+0.12%) |
Mar 22, 2024 | 8.314 | 8.324 | 8.244 | 8.294 | 205,406 | +0.00(+0.00%) |
Mar 21, 2024 | 8.393 | 8.393 | 8.284 | 8.294 | 274,893 | -0.06(-0.71%) |
Mar 20, 2024 | 8.304 | 8.353 | 8.284 | 8.353 | 166,057 | +0.08(+0.93%) |
Mar 19, 2024 | 8.207 | 8.286 | 8.197 | 8.276 | 166,630 | +0.05(+0.60%) |
Mar 18, 2024 | 8.237 | 8.237 | 8.158 | 8.227 | 363,120 | +0.00(+0.00%) |
Mar 15, 2024 | 8.256 | 8.282 | 8.178 | 8.227 | 142,794 | -0.05(-0.60%) |
Mar 14, 2024 | 8.325 | 8.335 | 8.266 | 8.276 | 170,858 | -0.03(-0.36%) |
Mar 13, 2024 | 8.315 | 8.325 | 8.266 | 8.306 | 150,033 | +0.00(+0.00%) |
Mar 12, 2024 | 8.266 | 8.320 | 8.246 | 8.306 | 91,108 | +0.04(+0.48%) |
Mar 11, 2024 | 8.256 | 8.276 | 8.227 | 8.266 | 148,968 | +0.00(+0.00%) |
Mar 08, 2024 | 8.325 | 8.325 | 8.207 | 8.266 | 191,176 | -0.04(-0.47%) |
Mar 07, 2024 | 8.315 | 8.345 | 8.281 | 8.306 | 180,701 | +0.02(+0.24%) |
Mar 06, 2024 | 8.256 | 8.336 | 8.256 | 8.286 | 108,058 | +0.05(+0.60%) |
Mar 05, 2024 | 8.276 | 8.306 | 8.212 | 8.237 | 142,732 | -0.04(-0.48%) |
Mar 04, 2024 | 8.246 | 8.306 | 8.243 | 8.276 | 161,684 | +0.03(+0.36%) |
Mar 01, 2024 | 8.207 | 8.266 | 8.197 | 8.246 | 145,174 | +0.04(+0.48%) |
Feb 29, 2024 | 8.256 | 8.276 | 8.178 | 8.207 | 139,102 | +0.02(+0.24%) |
Feb 28, 2024 | 8.187 | 8.192 | 8.138 | 8.187 | 123,953 | +0.00(+0.00%) |
Feb 27, 2024 | 8.178 | 8.207 | 8.158 | 8.187 | 141,238 | -0.01(-0.12%) |
Feb 26, 2024 | 8.207 | 8.217 | 8.178 | 8.197 | 140,325 | +0.01(+0.12%) |
Feb 23, 2024 | 8.187 | 8.227 | 8.104 | 8.187 | 203,084 | +0.05(+0.61%) |
Feb 22, 2024 | 8.187 | 8.207 | 8.138 | 8.138 | 173,466 | +0.01(+0.12%) |
Feb 21, 2024 | 8.099 | 8.187 | 8.099 | 8.128 | 111,340 | +0.02(+0.22%) |
Feb 20, 2024 | 8.140 | 8.169 | 8.076 | 8.111 | 222,218 | -0.03(-0.36%) |
Feb 16, 2024 | 8.169 | 8.169 | 8.120 | 8.140 | 100,765 | -0.05(-0.60%) |
Feb 15, 2024 | 8.160 | 8.204 | 8.160 | 8.189 | 126,694 | +0.04(+0.48%) |
Feb 14, 2024 | 8.111 | 8.150 | 8.101 | 8.150 | 151,854 | +0.08(+0.97%) |
Feb 13, 2024 | 8.032 | 8.101 | 8.032 | 8.071 | 261,679 | -0.04(-0.48%) |
Feb 12, 2024 | 8.071 | 8.150 | 8.071 | 8.111 | 156,531 | +0.02(+0.24%) |
Feb 09, 2024 | 8.071 | 8.101 | 8.067 | 8.091 | 108,095 | +0.03(+0.36%) |
Feb 08, 2024 | 8.042 | 8.081 | 8.013 | 8.062 | 179,542 | +0.01(+0.12%) |
Feb 07, 2024 | 8.032 | 8.101 | 7.993 | 8.052 | 243,325 | +0.04(+0.49%) |
Feb 06, 2024 | 7.895 | 8.027 | 7.895 | 8.013 | 423,495 | +0.13(+1.61%) |
Feb 05, 2024 | 7.856 | 7.895 | 7.837 | 7.886 | 193,103 | +0.02(+0.25%) |
Feb 02, 2024 | 7.856 | 7.876 | 7.778 | 7.866 | 185,940 | +0.01(+0.12%) |