Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 7.920 | 8.140 | 7.850 | 8.030 | 1,457,152 | +0.08(+1.01%) |
Apr 22, 2024 | 7.900 | 8.060 | 7.740 | 7.950 | 1,916,477 | -0.01(-0.13%) |
Apr 19, 2024 | 7.730 | 8.060 | 7.710 | 7.960 | 1,393,349 | +0.16(+2.05%) |
Apr 18, 2024 | 7.720 | 7.890 | 7.720 | 7.800 | 1,895,919 | +0.15(+1.96%) |
Apr 17, 2024 | 7.710 | 7.830 | 7.610 | 7.650 | 1,115,858 | -0.05(-0.65%) |
Apr 16, 2024 | 7.780 | 7.795 | 7.600 | 7.700 | 1,219,845 | -0.11(-1.41%) |
Apr 15, 2024 | 7.890 | 7.990 | 7.795 | 7.810 | 1,401,213 | -0.06(-0.76%) |
Apr 12, 2024 | 8.060 | 8.190 | 7.812 | 7.870 | 1,026,140 | -0.09(-1.13%) |
Apr 11, 2024 | 8.060 | 8.070 | 7.895 | 7.960 | 1,112,894 | -0.08(-1.00%) |
Apr 10, 2024 | 7.890 | 8.060 | 7.810 | 8.040 | 1,110,826 | +0.08(+1.01%) |
Apr 09, 2024 | 7.960 | 8.000 | 7.880 | 7.960 | 940,139 | +0.06(+0.76%) |
Apr 08, 2024 | 8.050 | 8.130 | 7.885 | 7.900 | 889,665 | -0.08(-1.00%) |
Apr 05, 2024 | 7.870 | 8.045 | 7.795 | 7.980 | 1,611,745 | +0.16(+2.05%) |
Apr 04, 2024 | 7.980 | 8.040 | 7.790 | 7.820 | 1,374,205 | -0.15(-1.88%) |
Apr 03, 2024 | 7.820 | 8.015 | 7.820 | 7.970 | 1,294,750 | +0.13(+1.66%) |
Apr 02, 2024 | 7.900 | 7.900 | 7.705 | 7.840 | 1,168,103 | +0.03(+0.38%) |
Apr 01, 2024 | 7.800 | 7.875 | 7.650 | 7.810 | 1,033,787 | +0.07(+0.90%) |
Mar 28, 2024 | 7.720 | 7.710 | 7.705 | 7.740 | 1,049,080 | +0.05(+0.65%) |
Mar 27, 2024 | 7.560 | 7.670 | 7.540 | 7.690 | 850,490 | +0.13(+1.72%) |
Mar 26, 2024 | 7.870 | 7.870 | 7.560 | 7.560 | 1,454,534 | -0.28(-3.57%) |
Mar 25, 2024 | 7.800 | 7.930 | 7.800 | 7.840 | 929,367 | +0.07(+0.90%) |
Mar 22, 2024 | 7.790 | 7.915 | 7.720 | 7.770 | 1,398,655 | +0.00(+0.00%) |
Mar 21, 2024 | 7.720 | 7.800 | 7.670 | 7.770 | 959,773 | +0.08(+1.04%) |
Mar 20, 2024 | 7.600 | 7.755 | 7.570 | 7.690 | 1,376,850 | +0.01(+0.13%) |
Mar 19, 2024 | 7.550 | 7.710 | 7.520 | 7.680 | 1,106,641 | +0.13(+1.72%) |
Mar 18, 2024 | 7.640 | 7.640 | 7.513 | 7.550 | 1,426,091 | -0.07(-0.92%) |
Mar 15, 2024 | 7.420 | 7.640 | 7.400 | 7.620 | 6,260,910 | +0.16(+2.14%) |
Mar 14, 2024 | 7.490 | 7.520 | 7.350 | 7.460 | 1,536,439 | +0.01(+0.13%) |
Mar 13, 2024 | 7.630 | 7.770 | 7.380 | 7.450 | 2,151,161 | -0.10(-1.32%) |
Mar 12, 2024 | 7.590 | 7.590 | 7.485 | 7.550 | 1,046,512 | -0.04(-0.53%) |
Mar 11, 2024 | 7.530 | 7.670 | 7.450 | 7.590 | 1,436,303 | +0.04(+0.53%) |
Mar 08, 2024 | 7.610 | 7.630 | 7.460 | 7.550 | 1,225,536 | +0.02(+0.27%) |
Mar 07, 2024 | 7.340 | 7.585 | 7.320 | 7.530 | 1,346,986 | +0.21(+2.87%) |
Mar 06, 2024 | 7.520 | 7.565 | 7.312 | 7.320 | 1,651,904 | -0.08(-1.08%) |
Mar 05, 2024 | 7.320 | 7.470 | 7.260 | 7.400 | 1,486,438 | +0.08(+1.09%) |
Mar 04, 2024 | 7.530 | 7.610 | 7.310 | 7.320 | 1,275,263 | -0.19(-2.53%) |
Mar 01, 2024 | 7.480 | 7.570 | 7.440 | 7.510 | 1,473,482 | +0.12(+1.62%) |
Feb 29, 2024 | 7.400 | 7.510 | 7.300 | 7.390 | 1,385,899 | +0.07(+0.96%) |
Feb 28, 2024 | 7.360 | 7.450 | 7.255 | 7.320 | 1,317,737 | -0.03(-0.41%) |
Feb 27, 2024 | 7.360 | 7.455 | 7.310 | 7.350 | 1,129,124 | +0.06(+0.82%) |
Feb 26, 2024 | 7.260 | 7.380 | 7.155 | 7.290 | 1,309,792 | +0.04(+0.55%) |
Feb 23, 2024 | 7.160 | 7.260 | 7.075 | 7.250 | 1,533,496 | -0.01(-0.14%) |
Feb 22, 2024 | 7.210 | 7.300 | 7.070 | 7.260 | 1,811,912 | -0.06(-0.82%) |
Feb 21, 2024 | 7.300 | 7.460 | 7.240 | 7.320 | 1,796,794 | +0.05(+0.69%) |
Feb 20, 2024 | 7.280 | 7.385 | 7.210 | 7.270 | 1,374,950 | -0.05(-0.68%) |
Feb 16, 2024 | 7.330 | 7.425 | 7.180 | 7.320 | 1,531,898 | +0.00(+0.00%) |
Feb 15, 2024 | 6.920 | 7.320 | 6.920 | 7.320 | 1,576,578 | +0.42(+6.09%) |
Feb 14, 2024 | 6.890 | 6.965 | 6.775 | 6.900 | 1,350,838 | +0.04(+0.58%) |
Feb 13, 2024 | 7.010 | 7.020 | 6.775 | 6.860 | 1,539,514 | -0.17(-2.42%) |
Feb 12, 2024 | 6.970 | 7.110 | 6.970 | 7.030 | 1,395,330 | +0.09(+1.30%) |
Feb 09, 2024 | 6.960 | 7.020 | 6.890 | 6.940 | 1,188,705 | -0.04(-0.57%) |
Feb 08, 2024 | 7.030 | 7.100 | 6.890 | 6.980 | 1,573,448 | -0.03(-0.43%) |
Feb 07, 2024 | 7.099 | 7.169 | 6.890 | 7.010 | 1,899,683 | -0.09(-1.26%) |
Feb 06, 2024 | 6.940 | 7.134 | 6.901 | 7.099 | 1,646,889 | +0.22(+3.18%) |
Feb 05, 2024 | 6.960 | 7.010 | 6.751 | 6.881 | 1,611,895 | -0.13(-1.84%) |
Feb 02, 2024 | 7.179 | 7.234 | 7.005 | 7.010 | 1,515,704 | -0.21(-2.89%) |