Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 8.330 | 8.445 | 8.270 | 8.440 | 340,077 | +0.23(+2.80%) |
May 02, 2024 | 8.180 | 8.280 | 8.160 | 8.210 | 283,857 | +0.08(+0.98%) |
May 01, 2024 | 8.020 | 8.260 | 7.970 | 8.130 | 396,559 | +0.19(+2.39%) |
Apr 30, 2024 | 7.980 | 8.025 | 7.915 | 7.940 | 459,508 | -0.08(-1.00%) |
Apr 29, 2024 | 8.030 | 8.100 | 7.920 | 8.020 | 482,169 | +0.02(+0.25%) |
Apr 26, 2024 | 7.850 | 8.020 | 7.660 | 8.000 | 827,652 | -0.18(-2.20%) |
Apr 25, 2024 | 8.270 | 8.280 | 8.130 | 8.180 | 324,048 | -0.18(-2.15%) |
Apr 24, 2024 | 8.220 | 8.380 | 8.120 | 8.360 | 313,066 | +0.06(+0.72%) |
Apr 23, 2024 | 8.130 | 8.360 | 8.100 | 8.300 | 261,837 | +0.16(+1.97%) |
Apr 22, 2024 | 8.110 | 8.210 | 8.090 | 8.140 | 299,788 | +0.02(+0.25%) |
Apr 19, 2024 | 7.850 | 8.125 | 7.850 | 8.120 | 376,485 | +0.22(+2.78%) |
Apr 18, 2024 | 7.860 | 7.980 | 7.860 | 7.900 | 295,434 | +0.05(+0.64%) |
Apr 17, 2024 | 7.940 | 8.010 | 7.850 | 7.850 | 290,487 | -0.03(-0.38%) |
Apr 16, 2024 | 7.820 | 7.930 | 7.740 | 7.880 | 279,491 | -0.04(-0.51%) |
Apr 15, 2024 | 7.950 | 8.040 | 7.840 | 7.920 | 263,228 | +0.01(+0.13%) |
Apr 12, 2024 | 7.860 | 7.920 | 7.835 | 7.910 | 245,774 | -0.01(-0.13%) |
Apr 11, 2024 | 7.960 | 8.060 | 7.820 | 7.920 | 262,873 | +0.02(+0.25%) |
Apr 10, 2024 | 8.100 | 8.100 | 7.770 | 7.900 | 606,989 | -0.32(-3.89%) |
Apr 09, 2024 | 8.290 | 8.350 | 8.220 | 8.220 | 256,962 | -0.03(-0.36%) |
Apr 08, 2024 | 8.030 | 8.310 | 8.030 | 8.250 | 309,784 | +0.12(+1.48%) |
Apr 05, 2024 | 8.160 | 8.205 | 8.120 | 8.130 | 276,522 | -0.04(-0.49%) |
Apr 04, 2024 | 8.350 | 8.430 | 8.170 | 8.170 | 358,187 | -0.08(-0.97%) |
Apr 03, 2024 | 8.290 | 8.360 | 8.220 | 8.250 | 406,495 | -0.08(-0.96%) |
Apr 02, 2024 | 8.470 | 8.490 | 8.230 | 8.330 | 299,950 | -0.08(-0.95%) |
Apr 01, 2024 | 8.550 | 8.595 | 8.390 | 8.410 | 285,002 | -0.17(-1.98%) |
Mar 28, 2024 | 8.550 | 8.630 | 8.510 | 8.580 | 356,264 | +0.05(+0.59%) |
Mar 27, 2024 | 8.230 | 8.530 | 8.230 | 8.530 | 351,447 | +0.32(+3.90%) |
Mar 26, 2024 | 8.300 | 8.340 | 8.180 | 8.210 | 222,928 | -0.07(-0.85%) |
Mar 25, 2024 | 8.320 | 8.420 | 8.245 | 8.280 | 160,910 | +0.00(+0.00%) |
Mar 22, 2024 | 8.460 | 8.460 | 8.270 | 8.280 | 586,630 | -0.15(-1.78%) |
Mar 21, 2024 | 8.410 | 8.500 | 8.370 | 8.430 | 308,178 | +0.09(+1.08%) |
Mar 20, 2024 | 8.070 | 8.430 | 7.950 | 8.340 | 313,937 | +0.24(+2.96%) |
Mar 19, 2024 | 8.020 | 8.140 | 7.980 | 8.100 | 361,642 | +0.08(+1.00%) |
Mar 18, 2024 | 8.110 | 8.140 | 8.000 | 8.020 | 567,098 | -0.11(-1.35%) |
Mar 15, 2024 | 8.140 | 8.270 | 8.120 | 8.130 | 958,891 | +0.00(+0.00%) |
Mar 14, 2024 | 8.360 | 8.367 | 8.085 | 8.130 | 442,364 | -0.27(-3.21%) |
Mar 13, 2024 | 8.450 | 8.500 | 8.350 | 8.400 | 392,452 | -0.02(-0.24%) |
Mar 12, 2024 | 8.540 | 8.540 | 8.380 | 8.420 | 365,912 | -0.13(-1.52%) |
Mar 11, 2024 | 8.570 | 8.620 | 8.500 | 8.550 | 312,275 | -0.05(-0.58%) |
Mar 08, 2024 | 8.620 | 8.640 | 8.515 | 8.600 | 388,166 | +0.11(+1.30%) |
Mar 07, 2024 | 8.600 | 8.720 | 8.470 | 8.490 | 242,903 | -0.02(-0.24%) |
Mar 06, 2024 | 8.550 | 8.660 | 8.320 | 8.510 | 458,058 | -0.04(-0.47%) |
Mar 05, 2024 | 8.240 | 8.600 | 8.240 | 8.550 | 313,943 | +0.26(+3.14%) |
Mar 04, 2024 | 8.330 | 8.450 | 8.250 | 8.290 | 405,693 | -0.01(-0.12%) |