Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 7.250 | 7.310 | 7.150 | 7.230 | 167,635 | -0.11(-1.50%) |
Apr 22, 2024 | 7.200 | 7.360 | 7.135 | 7.340 | 328,718 | +0.03(+0.41%) |
Apr 19, 2024 | 7.130 | 7.320 | 7.130 | 7.310 | 550,331 | +0.23(+3.25%) |
Apr 18, 2024 | 7.100 | 7.120 | 6.975 | 7.080 | 310,297 | +0.01(+0.14%) |
Apr 17, 2024 | 7.100 | 7.110 | 6.990 | 7.070 | 244,969 | +0.02(+0.28%) |
Apr 16, 2024 | 7.000 | 7.105 | 6.910 | 7.050 | 409,528 | -0.09(-1.26%) |
Apr 15, 2024 | 7.150 | 7.200 | 7.090 | 7.140 | 203,041 | -0.10(-1.38%) |
Apr 12, 2024 | 7.300 | 7.345 | 7.150 | 7.240 | 230,400 | -0.04(-0.55%) |
Apr 11, 2024 | 7.500 | 7.530 | 7.245 | 7.280 | 589,622 | -0.24(-3.19%) |
Apr 10, 2024 | 7.710 | 7.710 | 7.510 | 7.520 | 227,055 | -0.34(-4.33%) |
Apr 09, 2024 | 7.850 | 7.860 | 7.760 | 7.860 | 275,792 | +0.07(+0.90%) |
Apr 08, 2024 | 7.700 | 7.835 | 7.690 | 7.790 | 259,167 | +0.09(+1.17%) |
Apr 05, 2024 | 7.800 | 7.810 | 7.599 | 7.700 | 163,104 | -0.10(-1.28%) |
Apr 04, 2024 | 7.740 | 7.885 | 7.740 | 7.800 | 271,738 | +0.14(+1.83%) |
Apr 03, 2024 | 7.560 | 7.705 | 7.460 | 7.660 | 175,838 | +0.06(+0.79%) |
Apr 02, 2024 | 7.520 | 7.610 | 7.440 | 7.600 | 331,975 | +0.07(+0.93%) |
Apr 01, 2024 | 7.710 | 7.710 | 7.525 | 7.530 | 382,657 | -0.19(-2.46%) |
Mar 28, 2024 | 7.860 | 7.895 | 7.630 | 7.720 | 742,032 | -0.16(-2.03%) |
Mar 27, 2024 | 7.800 | 7.895 | 7.760 | 7.880 | 200,455 | +0.10(+1.29%) |
Mar 26, 2024 | 7.860 | 7.880 | 7.730 | 7.780 | 392,570 | -0.13(-1.64%) |
Mar 25, 2024 | 8.000 | 8.050 | 7.865 | 7.910 | 304,772 | -0.10(-1.25%) |
Mar 22, 2024 | 8.050 | 8.140 | 7.955 | 8.010 | 302,466 | -0.03(-0.37%) |
Mar 21, 2024 | 7.990 | 8.120 | 7.920 | 8.040 | 460,628 | +0.04(+0.50%) |
Mar 20, 2024 | 7.830 | 8.000 | 7.830 | 8.000 | 213,010 | +0.19(+2.43%) |
Mar 19, 2024 | 7.680 | 7.835 | 7.680 | 7.810 | 265,844 | +0.10(+1.30%) |
Mar 18, 2024 | 7.850 | 7.885 | 7.700 | 7.710 | 220,243 | -0.11(-1.41%) |
Mar 15, 2024 | 7.930 | 7.980 | 7.780 | 7.820 | 552,728 | -0.10(-1.26%) |
Mar 14, 2024 | 7.980 | 7.980 | 7.895 | 7.920 | 174,847 | -0.05(-0.63%) |
Mar 13, 2024 | 8.070 | 8.140 | 7.935 | 7.970 | 269,402 | -0.12(-1.48%) |
Mar 12, 2024 | 8.040 | 8.110 | 7.970 | 8.090 | 271,934 | +0.03(+0.37%) |
Mar 11, 2024 | 8.150 | 8.160 | 8.040 | 8.060 | 237,878 | -0.09(-1.10%) |
Mar 08, 2024 | 8.110 | 8.200 | 8.080 | 8.150 | 228,237 | -0.07(-0.85%) |
Mar 07, 2024 | 8.200 | 8.220 | 8.081 | 8.220 | 212,595 | +0.02(+0.24%) |
Mar 06, 2024 | 8.250 | 8.300 | 8.165 | 8.200 | 347,458 | +0.05(+0.61%) |
Mar 05, 2024 | 8.170 | 8.250 | 8.105 | 8.150 | 400,948 | +0.01(+0.12%) |
Mar 04, 2024 | 8.090 | 8.150 | 8.070 | 8.140 | 204,043 | +0.04(+0.49%) |
Mar 01, 2024 | 8.150 | 8.200 | 8.065 | 8.100 | 497,129 | -0.15(-1.82%) |
Feb 29, 2024 | 8.200 | 8.260 | 8.160 | 8.250 | 259,181 | -0.01(-0.12%) |
Feb 28, 2024 | 8.210 | 8.290 | 8.190 | 8.260 | 466,167 | -0.08(-0.96%) |
Feb 27, 2024 | 8.240 | 8.340 | 8.240 | 8.340 | 322,212 | +0.22(+2.71%) |
Feb 26, 2024 | 8.190 | 8.250 | 8.110 | 8.120 | 407,237 | -0.01(-0.12%) |
Feb 23, 2024 | 8.200 | 8.210 | 8.110 | 8.130 | 218,873 | -0.13(-1.57%) |
Feb 22, 2024 | 8.280 | 8.300 | 8.205 | 8.260 | 244,622 | +0.01(+0.12%) |
Feb 21, 2024 | 8.340 | 8.340 | 8.190 | 8.250 | 359,240 | -0.19(-2.25%) |
Feb 20, 2024 | 8.380 | 8.510 | 8.370 | 8.440 | 453,179 | +0.24(+2.93%) |
Feb 16, 2024 | 8.180 | 8.260 | 8.150 | 8.200 | 434,358 | +0.03(+0.37%) |
Feb 15, 2024 | 8.230 | 8.300 | 8.150 | 8.170 | 297,452 | +0.01(+0.12%) |
Feb 14, 2024 | 7.910 | 8.180 | 7.900 | 8.160 | 799,547 | +0.26(+3.29%) |
Feb 13, 2024 | 8.070 | 8.070 | 7.880 | 7.900 | 264,830 | -0.29(-3.54%) |
Feb 12, 2024 | 8.190 | 8.200 | 8.030 | 8.190 | 216,857 | -0.01(-0.12%) |
Feb 09, 2024 | 8.060 | 8.218 | 8.040 | 8.200 | 267,776 | +0.18(+2.24%) |
Feb 08, 2024 | 8.110 | 8.125 | 8.020 | 8.020 | 217,339 | -0.21(-2.55%) |
Feb 07, 2024 | 8.150 | 8.265 | 8.140 | 8.230 | 185,308 | +0.00(+0.00%) |
Feb 06, 2024 | 8.170 | 8.240 | 8.130 | 8.230 | 209,675 | +0.18(+2.24%) |
Feb 05, 2024 | 8.030 | 8.110 | 7.880 | 8.050 | 346,381 | -0.04(-0.49%) |
Feb 02, 2024 | 8.090 | 8.130 | 8.010 | 8.090 | 281,985 | -0.20(-2.41%) |