Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 7.450 | 7.689 | 7.420 | 7.630 | 348,750 | +0.24(+3.25%) |
Apr 22, 2024 | 7.490 | 7.580 | 7.360 | 7.390 | 200,638 | -0.06(-0.81%) |
Apr 19, 2024 | 7.350 | 7.460 | 7.320 | 7.450 | 275,158 | +0.07(+0.95%) |
Apr 18, 2024 | 7.480 | 7.490 | 7.310 | 7.380 | 329,043 | -0.06(-0.81%) |
Apr 17, 2024 | 7.600 | 7.730 | 7.350 | 7.440 | 362,447 | -0.12(-1.59%) |
Apr 16, 2024 | 7.710 | 7.710 | 7.540 | 7.560 | 241,104 | -0.17(-2.20%) |
Apr 15, 2024 | 8.010 | 8.020 | 7.700 | 7.730 | 188,926 | -0.22(-2.77%) |
Apr 12, 2024 | 8.050 | 8.210 | 7.840 | 7.950 | 192,678 | -0.13(-1.61%) |
Apr 11, 2024 | 8.080 | 8.140 | 7.995 | 8.080 | 344,415 | +0.00(+0.00%) |
Apr 10, 2024 | 8.120 | 8.210 | 7.940 | 8.080 | 348,324 | -0.24(-2.88%) |
Apr 09, 2024 | 8.290 | 8.350 | 8.160 | 8.320 | 173,012 | +0.02(+0.24%) |
Apr 08, 2024 | 8.330 | 8.400 | 8.215 | 8.300 | 151,701 | +0.00(+0.00%) |
Apr 05, 2024 | 8.410 | 8.480 | 8.260 | 8.300 | 246,397 | -0.16(-1.89%) |
Apr 04, 2024 | 8.750 | 8.780 | 8.425 | 8.460 | 224,745 | -0.16(-1.86%) |
Apr 03, 2024 | 8.420 | 8.820 | 8.410 | 8.620 | 231,426 | +0.13(+1.53%) |
Apr 02, 2024 | 8.520 | 8.560 | 8.400 | 8.490 | 210,704 | -0.05(-0.59%) |
Apr 01, 2024 | 8.760 | 8.890 | 8.535 | 8.540 | 236,627 | -0.21(-2.40%) |
Mar 28, 2024 | 8.760 | 8.750 | 8.750 | 8.750 | 378,376 | +0.04(+0.46%) |
Mar 27, 2024 | 8.570 | 8.730 | 8.500 | 8.710 | 307,957 | +0.24(+2.83%) |
Mar 26, 2024 | 8.560 | 8.624 | 8.420 | 8.470 | 246,098 | +0.00(+0.00%) |
Mar 25, 2024 | 8.550 | 8.710 | 8.450 | 8.470 | 226,041 | +0.00(+0.00%) |
Mar 22, 2024 | 8.600 | 8.625 | 8.310 | 8.470 | 410,155 | -0.07(-0.82%) |
Mar 21, 2024 | 8.650 | 8.800 | 8.530 | 8.540 | 292,237 | -0.15(-1.73%) |
Mar 20, 2024 | 8.610 | 8.740 | 8.410 | 8.690 | 341,073 | +0.05(+0.58%) |
Mar 19, 2024 | 8.450 | 8.670 | 8.415 | 8.640 | 280,711 | +0.18(+2.13%) |
Mar 18, 2024 | 8.630 | 8.805 | 8.450 | 8.460 | 352,709 | -0.16(-1.86%) |
Mar 15, 2024 | 8.520 | 8.670 | 8.400 | 8.620 | 1,447,257 | -0.01(-0.12%) |
Mar 14, 2024 | 8.600 | 8.680 | 8.325 | 8.630 | 456,759 | -0.04(-0.46%) |
Mar 13, 2024 | 8.490 | 8.775 | 8.460 | 8.670 | 310,980 | +0.16(+1.88%) |
Mar 12, 2024 | 8.470 | 8.550 | 8.320 | 8.510 | 306,807 | +0.01(+0.12%) |
Mar 11, 2024 | 8.790 | 8.790 | 8.490 | 8.500 | 257,010 | -0.33(-3.74%) |
Mar 08, 2024 | 8.930 | 8.960 | 8.665 | 8.830 | 374,359 | -0.01(-0.11%) |
Mar 07, 2024 | 9.050 | 9.060 | 8.760 | 8.840 | 294,333 | -0.17(-1.89%) |
Mar 06, 2024 | 8.770 | 9.290 | 8.680 | 9.010 | 567,478 | +0.31(+3.56%) |
Mar 05, 2024 | 8.880 | 8.950 | 8.650 | 8.700 | 353,410 | -0.30(-3.33%) |
Mar 04, 2024 | 9.170 | 9.220 | 8.955 | 9.000 | 348,905 | -0.15(-1.64%) |
Mar 01, 2024 | 8.850 | 9.190 | 8.673 | 9.150 | 592,165 | +0.21(+2.35%) |
Feb 29, 2024 | 8.770 | 8.990 | 8.640 | 8.940 | 400,198 | +0.34(+3.95%) |
Feb 28, 2024 | 8.470 | 8.840 | 8.450 | 8.600 | 466,891 | +0.08(+0.94%) |
Feb 27, 2024 | 8.620 | 8.760 | 8.500 | 8.520 | 293,973 | +0.00(+0.00%) |
Feb 26, 2024 | 8.410 | 8.560 | 8.340 | 8.520 | 411,097 | +0.06(+0.71%) |
Feb 23, 2024 | 8.560 | 8.739 | 8.410 | 8.460 | 345,110 | -0.10(-1.17%) |
Feb 22, 2024 | 8.540 | 8.770 | 8.520 | 8.560 | 436,044 | +0.00(+0.00%) |
Feb 21, 2024 | 8.510 | 8.660 | 8.356 | 8.560 | 411,856 | +0.02(+0.23%) |
Feb 20, 2024 | 9.100 | 9.140 | 8.530 | 8.540 | 588,440 | -0.70(-7.58%) |
Feb 16, 2024 | 9.470 | 9.560 | 9.235 | 9.240 | 501,512 | -0.31(-3.25%) |
Feb 15, 2024 | 9.710 | 9.780 | 9.340 | 9.550 | 1,212,314 | +0.03(+0.32%) |
Feb 14, 2024 | 9.090 | 9.630 | 8.920 | 9.520 | 1,466,702 | +1.44(+17.82%) |
Feb 13, 2024 | 8.410 | 8.475 | 7.955 | 8.080 | 574,522 | -0.57(-6.59%) |
Feb 12, 2024 | 8.100 | 8.720 | 8.075 | 8.650 | 509,018 | +0.58(+7.19%) |
Feb 09, 2024 | 7.950 | 8.090 | 7.890 | 8.070 | 318,440 | +0.12(+1.51%) |
Feb 08, 2024 | 7.700 | 7.950 | 7.664 | 7.950 | 205,784 | +0.28(+3.65%) |
Feb 07, 2024 | 7.820 | 7.870 | 7.610 | 7.670 | 270,946 | -0.15(-1.92%) |
Feb 06, 2024 | 7.640 | 7.820 | 7.640 | 7.820 | 221,847 | +0.15(+1.96%) |
Feb 05, 2024 | 7.640 | 7.750 | 7.440 | 7.670 | 268,499 | -0.01(-0.13%) |
Feb 02, 2024 | 7.710 | 7.790 | 7.570 | 7.680 | 234,424 | -0.14(-1.79%) |