Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.060 | 8.115 | 7.905 | 8.020 | 598,035 | -0.17(-2.08%) |
Apr 24, 2024 | 8.150 | 8.265 | 8.080 | 8.190 | 1,514,665 | -0.01(-0.12%) |
Apr 23, 2024 | 8.060 | 8.370 | 8.060 | 8.200 | 1,166,869 | +0.11(+1.36%) |
Apr 22, 2024 | 7.980 | 8.140 | 7.780 | 8.090 | 943,917 | +0.19(+2.41%) |
Apr 19, 2024 | 7.590 | 7.930 | 7.560 | 7.900 | 1,340,179 | +0.29(+3.81%) |
Apr 18, 2024 | 7.620 | 7.790 | 7.522 | 7.610 | 1,444,902 | +0.00(+0.00%) |
Apr 17, 2024 | 7.750 | 7.815 | 7.590 | 7.610 | 882,700 | -0.07(-0.91%) |
Apr 16, 2024 | 7.720 | 7.860 | 7.615 | 7.680 | 1,149,804 | -0.12(-1.54%) |
Apr 15, 2024 | 8.100 | 8.180 | 7.780 | 7.800 | 1,202,662 | -0.29(-3.58%) |
Apr 12, 2024 | 8.160 | 8.245 | 8.020 | 8.090 | 718,678 | -0.18(-2.18%) |
Apr 11, 2024 | 8.360 | 8.410 | 8.150 | 8.270 | 850,545 | -0.06(-0.72%) |
Apr 10, 2024 | 8.500 | 8.550 | 8.280 | 8.330 | 1,189,660 | -0.48(-5.45%) |
Apr 09, 2024 | 8.740 | 8.810 | 8.600 | 8.810 | 629,142 | +0.13(+1.50%) |
Apr 08, 2024 | 8.570 | 8.755 | 8.555 | 8.680 | 449,215 | +0.20(+2.36%) |
Apr 05, 2024 | 8.370 | 8.530 | 8.310 | 8.480 | 704,755 | +0.04(+0.47%) |
Apr 04, 2024 | 8.910 | 8.980 | 8.405 | 8.440 | 2,117,072 | -0.30(-3.43%) |
Apr 03, 2024 | 8.610 | 9.030 | 8.560 | 8.740 | 2,387,124 | +0.04(+0.46%) |
Apr 02, 2024 | 8.570 | 8.730 | 8.440 | 8.700 | 1,126,921 | -0.06(-0.68%) |
Apr 01, 2024 | 8.830 | 8.960 | 8.665 | 8.760 | 1,359,225 | -0.03(-0.34%) |
Mar 28, 2024 | 8.680 | 9.015 | 8.650 | 8.790 | 2,086,796 | +0.11(+1.27%) |
Mar 27, 2024 | 8.540 | 8.680 | 8.470 | 8.680 | 691,785 | +0.25(+2.97%) |
Mar 26, 2024 | 8.650 | 8.700 | 8.420 | 8.430 | 917,643 | -0.01(-0.12%) |
Mar 25, 2024 | 8.500 | 8.620 | 8.430 | 8.440 | 570,684 | -0.02(-0.24%) |
Mar 22, 2024 | 8.540 | 8.630 | 8.410 | 8.460 | 974,820 | -0.09(-1.05%) |
Mar 21, 2024 | 8.350 | 8.620 | 8.310 | 8.550 | 1,004,197 | +0.30(+3.64%) |
Mar 20, 2024 | 7.660 | 8.460 | 7.660 | 8.250 | 1,485,841 | +0.54(+7.00%) |
Mar 19, 2024 | 7.690 | 7.805 | 7.660 | 7.710 | 688,512 | -0.01(-0.13%) |
Mar 18, 2024 | 7.760 | 7.810 | 7.630 | 7.720 | 637,380 | -0.04(-0.52%) |
Mar 15, 2024 | 7.690 | 7.980 | 7.690 | 7.760 | 1,204,899 | -0.01(-0.13%) |
Mar 14, 2024 | 7.930 | 8.020 | 7.665 | 7.770 | 1,014,530 | -0.22(-2.75%) |
Mar 13, 2024 | 7.790 | 8.040 | 7.790 | 7.990 | 1,368,149 | +0.17(+2.17%) |
Mar 12, 2024 | 7.950 | 8.000 | 7.740 | 7.820 | 1,145,077 | -0.17(-2.13%) |
Mar 11, 2024 | 8.040 | 8.130 | 7.980 | 7.990 | 830,606 | -0.08(-0.99%) |
Mar 08, 2024 | 8.110 | 8.260 | 8.065 | 8.070 | 836,362 | +0.07(+0.88%) |
Mar 07, 2024 | 8.070 | 8.150 | 7.950 | 8.000 | 886,933 | +0.02(+0.25%) |
Mar 06, 2024 | 8.070 | 8.150 | 7.930 | 7.980 | 904,290 | -0.01(-0.13%) |
Mar 05, 2024 | 7.930 | 8.170 | 7.903 | 7.990 | 929,558 | -0.05(-0.62%) |
Mar 04, 2024 | 8.240 | 8.310 | 8.020 | 8.040 | 824,552 | -0.17(-2.07%) |
Mar 01, 2024 | 8.150 | 8.330 | 7.990 | 8.210 | 1,255,244 | +0.10(+1.23%) |
Feb 29, 2024 | 8.190 | 8.340 | 8.045 | 8.110 | 908,081 | +0.08(+1.00%) |
Feb 28, 2024 | 8.180 | 8.320 | 8.010 | 8.030 | 1,199,387 | -0.27(-3.25%) |
Feb 27, 2024 | 8.230 | 8.365 | 8.180 | 8.300 | 744,653 | +0.18(+2.22%) |
Feb 26, 2024 | 8.110 | 8.335 | 8.015 | 8.120 | 946,958 | -0.03(-0.37%) |
Feb 23, 2024 | 7.940 | 8.290 | 7.920 | 8.150 | 1,501,934 | +0.19(+2.39%) |
Feb 22, 2024 | 8.130 | 8.200 | 7.925 | 7.960 | 1,574,866 | -0.23(-2.81%) |
Feb 21, 2024 | 8.240 | 8.240 | 8.070 | 8.190 | 1,636,740 | -0.17(-2.03%) |
Feb 20, 2024 | 8.580 | 8.610 | 8.340 | 8.360 | 1,344,763 | -0.35(-4.02%) |
Feb 16, 2024 | 8.740 | 8.940 | 8.655 | 8.710 | 1,289,329 | -0.17(-1.91%) |
Feb 15, 2024 | 8.760 | 8.890 | 8.655 | 8.880 | 1,158,269 | +0.22(+2.54%) |
Feb 14, 2024 | 8.660 | 8.750 | 8.450 | 8.660 | 1,386,710 | +0.18(+2.12%) |
Feb 13, 2024 | 8.480 | 8.590 | 8.250 | 8.480 | 2,105,241 | -0.39(-4.40%) |
Feb 12, 2024 | 8.620 | 8.950 | 8.620 | 8.870 | 1,675,767 | +0.24(+2.78%) |
Feb 09, 2024 | 8.640 | 8.680 | 8.482 | 8.630 | 859,380 | +0.04(+0.47%) |
Feb 08, 2024 | 8.450 | 8.680 | 8.365 | 8.590 | 1,137,875 | +0.10(+1.18%) |
Feb 07, 2024 | 8.680 | 8.700 | 8.460 | 8.490 | 1,006,481 | -0.19(-2.19%) |
Feb 06, 2024 | 8.720 | 8.910 | 8.580 | 8.680 | 1,224,680 | -0.05(-0.57%) |
Feb 05, 2024 | 8.950 | 8.990 | 8.690 | 8.730 | 1,692,289 | -0.31(-3.43%) |
Feb 02, 2024 | 8.470 | 9.160 | 8.380 | 9.040 | 2,694,098 | +0.36(+4.15%) |