Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.070 | 8.080 | 8.020 | 8.060 | 29,017 | +0.08(+0.94%) |
Apr 23, 2024 | 7.940 | 7.940 | 7.930 | 7.985 | 36,734 | +0.11(+1.33%) |
Apr 22, 2024 | 7.750 | 7.925 | 7.750 | 7.880 | 70,484 | +0.08(+1.03%) |
Apr 19, 2024 | 7.770 | 7.810 | 7.770 | 7.800 | 19,629 | -0.01(-0.13%) |
Apr 18, 2024 | 7.770 | 7.850 | 7.770 | 7.810 | 35,384 | +0.04(+0.51%) |
Apr 17, 2024 | 7.730 | 7.810 | 7.630 | 7.770 | 26,568 | +0.05(+0.65%) |
Apr 16, 2024 | 7.720 | 7.750 | 7.620 | 7.720 | 49,189 | -0.03(-0.39%) |
Apr 15, 2024 | 7.850 | 7.850 | 7.750 | 7.750 | 34,663 | +0.01(+0.13%) |
Apr 12, 2024 | 7.810 | 7.845 | 7.720 | 7.740 | 55,954 | -0.16(-2.03%) |
Apr 11, 2024 | 7.860 | 7.930 | 7.850 | 7.900 | 44,113 | +0.06(+0.77%) |
Apr 10, 2024 | 7.940 | 7.940 | 7.830 | 7.840 | 20,589 | -0.14(-1.75%) |
Apr 09, 2024 | 7.930 | 8.050 | 7.930 | 7.980 | 96,556 | +0.03(+0.38%) |
Apr 08, 2024 | 7.950 | 8.030 | 7.810 | 7.950 | 71,176 | +0.01(+0.13%) |
Apr 05, 2024 | 7.930 | 8.010 | 7.920 | 7.940 | 44,126 | -0.07(-0.87%) |
Apr 04, 2024 | 8.030 | 8.050 | 7.985 | 8.010 | 74,378 | +0.03(+0.38%) |
Apr 03, 2024 | 7.930 | 7.989 | 7.910 | 7.980 | 58,772 | +0.00(+0.00%) |
Apr 02, 2024 | 8.000 | 8.070 | 7.950 | 7.980 | 19,899 | +0.02(+0.25%) |
Apr 01, 2024 | 7.910 | 8.040 | 7.910 | 7.960 | 39,824 | +0.10(+1.27%) |
Mar 28, 2024 | 7.830 | 7.870 | 7.825 | 7.860 | 18,610 | +0.08(+1.03%) |
Mar 27, 2024 | 7.800 | 7.830 | 7.780 | 7.780 | 37,613 | -0.08(-1.02%) |
Mar 26, 2024 | 7.850 | 7.900 | 7.850 | 7.860 | 30,168 | +0.00(+0.00%) |
Mar 25, 2024 | 7.800 | 7.876 | 7.800 | 7.860 | 36,456 | +0.03(+0.38%) |
Mar 22, 2024 | 7.910 | 7.910 | 7.822 | 7.830 | 93,952 | -0.13(-1.63%) |
Mar 21, 2024 | 7.940 | 7.980 | 7.920 | 7.960 | 39,348 | +0.04(+0.51%) |
Mar 20, 2024 | 7.860 | 7.980 | 7.859 | 7.920 | 38,253 | +0.00(+0.00%) |
Mar 19, 2024 | 7.960 | 7.960 | 7.860 | 7.920 | 54,833 | -0.05(-0.63%) |
Mar 18, 2024 | 8.000 | 8.000 | 7.950 | 7.970 | 60,572 | +0.05(+0.69%) |
Mar 15, 2024 | 7.890 | 7.960 | 7.820 | 7.915 | 14,022 | -0.00(-0.06%) |
Mar 14, 2024 | 8.030 | 8.065 | 7.905 | 7.920 | 98,141 | -0.12(-1.49%) |
Mar 13, 2024 | 8.070 | 8.130 | 8.040 | 8.040 | 42,881 | +0.00(+0.00%) |
Mar 12, 2024 | 7.950 | 8.070 | 7.950 | 8.040 | 58,411 | +0.14(+1.77%) |
Mar 11, 2024 | 7.810 | 7.920 | 7.810 | 7.900 | 37,439 | +0.15(+1.94%) |
Mar 08, 2024 | 7.760 | 7.785 | 7.740 | 7.750 | 24,731 | +0.00(+0.00%) |
Mar 07, 2024 | 7.720 | 7.779 | 7.720 | 7.750 | 34,960 | -0.09(-1.15%) |
Mar 06, 2024 | 7.840 | 7.890 | 7.840 | 7.840 | 16,966 | +0.09(+1.16%) |
Mar 05, 2024 | 7.750 | 7.810 | 7.720 | 7.750 | 43,437 | -0.02(-0.26%) |
Mar 04, 2024 | 7.830 | 7.830 | 7.760 | 7.770 | 68,206 | -0.09(-1.15%) |
Mar 01, 2024 | 7.810 | 7.870 | 7.810 | 7.860 | 36,627 | +0.11(+1.42%) |
Feb 29, 2024 | 7.810 | 7.810 | 7.735 | 7.750 | 61,507 | +0.02(+0.26%) |
Feb 28, 2024 | 7.850 | 7.850 | 7.720 | 7.730 | 45,138 | -0.18(-2.28%) |
Feb 27, 2024 | 7.870 | 7.960 | 7.870 | 7.910 | 41,146 | +0.06(+0.76%) |
Feb 26, 2024 | 7.830 | 7.870 | 7.830 | 7.850 | 56,432 | -0.06(-0.76%) |
Feb 23, 2024 | 7.920 | 7.940 | 7.910 | 7.910 | 24,892 | +0.02(+0.25%) |
Feb 22, 2024 | 7.890 | 7.900 | 7.840 | 7.890 | 44,929 | +0.07(+0.90%) |
Feb 21, 2024 | 7.790 | 7.870 | 7.790 | 7.820 | 87,131 | +0.13(+1.69%) |
Feb 20, 2024 | 7.690 | 7.775 | 7.690 | 7.690 | 108,453 | -0.07(-0.90%) |
Feb 16, 2024 | 7.750 | 7.830 | 7.750 | 7.760 | 115,353 | +0.10(+1.31%) |
Feb 15, 2024 | 7.610 | 7.710 | 7.610 | 7.660 | 56,309 | -0.02(-0.26%) |
Feb 14, 2024 | 7.640 | 7.690 | 7.640 | 7.680 | 48,363 | +0.10(+1.39%) |
Feb 13, 2024 | 7.640 | 7.675 | 7.570 | 7.575 | 32,880 | -0.12(-1.62%) |
Feb 12, 2024 | 7.580 | 7.750 | 7.580 | 7.700 | 79,646 | +0.14(+1.85%) |
Feb 09, 2024 | 7.500 | 7.580 | 7.484 | 7.560 | 33,600 | +0.04(+0.53%) |
Feb 08, 2024 | 7.500 | 7.590 | 7.480 | 7.520 | 59,363 | -0.10(-1.31%) |
Feb 07, 2024 | 7.680 | 7.680 | 7.620 | 7.620 | 102,947 | -0.08(-1.04%) |
Feb 06, 2024 | 7.470 | 7.710 | 7.470 | 7.700 | 75,418 | +0.38(+5.19%) |
Feb 05, 2024 | 7.290 | 7.320 | 7.260 | 7.320 | 43,054 | +0.08(+1.10%) |
Feb 02, 2024 | 7.260 | 7.360 | 7.210 | 7.240 | 148,218 | -0.12(-1.62%) |