Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 7.980 | 8.240 | 7.970 | 8.000 | 333,832 | +0.14(+1.78%) |
Apr 22, 2024 | 8.000 | 8.150 | 7.760 | 7.860 | 377,121 | -0.09(-1.13%) |
Apr 19, 2024 | 7.870 | 7.960 | 7.620 | 7.950 | 791,554 | +0.02(+0.25%) |
Apr 18, 2024 | 7.990 | 8.150 | 7.850 | 7.930 | 709,867 | -0.11(-1.37%) |
Apr 17, 2024 | 8.170 | 8.310 | 7.940 | 8.040 | 709,603 | -0.09(-1.11%) |
Apr 16, 2024 | 8.480 | 8.570 | 8.060 | 8.130 | 1,240,542 | -0.41(-4.80%) |
Apr 15, 2024 | 9.190 | 9.190 | 8.430 | 8.540 | 1,113,617 | -0.65(-7.07%) |
Apr 12, 2024 | 9.270 | 9.320 | 8.990 | 9.190 | 1,187,933 | -0.19(-2.03%) |
Apr 11, 2024 | 9.050 | 9.654 | 8.900 | 9.380 | 1,018,389 | +0.36(+3.99%) |
Apr 10, 2024 | 8.380 | 9.020 | 8.060 | 9.020 | 1,457,984 | +0.58(+6.87%) |
Apr 09, 2024 | 8.320 | 8.600 | 8.220 | 8.440 | 1,539,466 | +0.12(+1.44%) |
Apr 08, 2024 | 7.870 | 8.360 | 7.800 | 8.320 | 1,143,533 | +0.42(+5.32%) |
Apr 05, 2024 | 8.020 | 8.230 | 7.830 | 7.900 | 536,794 | -0.11(-1.37%) |
Apr 04, 2024 | 8.500 | 8.670 | 8.000 | 8.010 | 451,187 | -0.35(-4.19%) |
Apr 03, 2024 | 8.160 | 8.380 | 8.140 | 8.360 | 349,873 | +0.15(+1.83%) |
Apr 02, 2024 | 8.300 | 8.400 | 8.120 | 8.210 | 473,859 | -0.24(-2.84%) |
Apr 01, 2024 | 8.920 | 8.950 | 8.400 | 8.450 | 564,740 | -0.53(-5.90%) |
Mar 28, 2024 | 8.860 | 9.000 | 8.850 | 8.980 | 1,078,803 | +0.05(+0.56%) |
Mar 27, 2024 | 8.420 | 9.010 | 8.353 | 8.930 | 635,054 | +0.53(+6.31%) |
Mar 26, 2024 | 8.400 | 8.540 | 8.290 | 8.400 | 571,676 | +0.13(+1.57%) |
Mar 25, 2024 | 8.400 | 8.560 | 8.220 | 8.270 | 861,040 | -0.06(-0.72%) |
Mar 22, 2024 | 8.500 | 8.600 | 8.260 | 8.330 | 805,278 | -0.18(-2.12%) |
Mar 21, 2024 | 8.750 | 9.110 | 8.495 | 8.510 | 841,209 | -0.17(-1.96%) |
Mar 20, 2024 | 8.620 | 8.800 | 8.290 | 8.680 | 991,247 | +0.04(+0.46%) |
Mar 19, 2024 | 8.290 | 8.700 | 8.290 | 8.640 | 885,825 | +0.31(+3.72%) |
Mar 18, 2024 | 8.520 | 8.670 | 8.150 | 8.330 | 795,969 | -0.14(-1.65%) |
Mar 15, 2024 | 8.320 | 8.740 | 8.310 | 8.470 | 2,143,032 | +0.06(+0.71%) |
Mar 14, 2024 | 8.490 | 8.690 | 8.100 | 8.410 | 1,124,041 | -0.17(-1.98%) |
Mar 13, 2024 | 7.970 | 8.740 | 7.830 | 8.580 | 1,279,847 | +0.61(+7.65%) |
Mar 12, 2024 | 8.220 | 8.390 | 7.950 | 7.970 | 687,829 | -0.13(-1.60%) |
Mar 11, 2024 | 9.060 | 9.126 | 8.015 | 8.100 | 1,033,304 | -0.98(-10.79%) |
Mar 08, 2024 | 9.490 | 10.05 | 9.030 | 9.080 | 1,459,024 | -0.20(-2.16%) |
Mar 07, 2024 | 9.200 | 9.620 | 9.020 | 9.280 | 1,695,065 | +0.14(+1.53%) |
Mar 06, 2024 | 8.800 | 9.180 | 8.560 | 9.140 | 1,512,587 | +0.46(+5.30%) |
Mar 05, 2024 | 8.620 | 8.840 | 8.480 | 8.680 | 1,187,864 | +0.01(+0.12%) |
Mar 04, 2024 | 8.980 | 9.080 | 8.630 | 8.670 | 1,184,617 | -0.31(-3.45%) |
Mar 01, 2024 | 8.640 | 9.290 | 8.550 | 8.980 | 1,496,182 | +0.41(+4.78%) |
Feb 29, 2024 | 8.870 | 9.239 | 8.355 | 8.570 | 1,914,835 | -0.09(-1.04%) |
Feb 28, 2024 | 8.950 | 9.100 | 8.640 | 8.660 | 1,708,365 | -0.33(-3.67%) |
Feb 27, 2024 | 9.590 | 9.760 | 8.911 | 8.990 | 1,851,078 | -0.43(-4.56%) |
Feb 26, 2024 | 8.730 | 9.620 | 8.500 | 9.420 | 1,799,079 | +0.70(+8.03%) |
Feb 23, 2024 | 9.150 | 9.500 | 8.625 | 8.720 | 1,390,215 | -0.52(-5.63%) |
Feb 22, 2024 | 9.360 | 10.09 | 8.800 | 9.240 | 2,712,964 | -0.94(-9.23%) |
Feb 21, 2024 | 7.430 | 10.37 | 7.300 | 10.18 | 16,190,883 | +3.31(+48.18%) |
Feb 20, 2024 | 8.460 | 9.820 | 6.869 | 6.870 | 13,897,125 | -19.10(-73.55%) |
Feb 16, 2024 | 25.56 | 26.21 | 25.21 | 25.97 | 418,793 | +0.43(+1.68%) |
Feb 15, 2024 | 26.23 | 26.28 | 25.10 | 25.54 | 275,210 | -0.01(-0.04%) |
Feb 14, 2024 | 25.52 | 25.87 | 25.09 | 25.55 | 284,612 | +0.56(+2.24%) |
Feb 13, 2024 | 25.08 | 25.48 | 24.12 | 24.99 | 397,615 | -1.46(-5.52%) |
Feb 12, 2024 | 26.32 | 27.35 | 25.96 | 26.45 | 543,721 | +0.27(+1.03%) |
Feb 09, 2024 | 25.52 | 26.40 | 25.03 | 26.18 | 394,663 | +0.82(+3.23%) |
Feb 08, 2024 | 25.87 | 27.32 | 25.25 | 25.36 | 377,910 | -0.43(-1.67%) |
Feb 07, 2024 | 25.71 | 25.92 | 25.18 | 25.79 | 327,927 | +0.00(+0.00%) |
Feb 06, 2024 | 25.09 | 25.86 | 25.09 | 25.79 | 584,118 | +0.69(+2.75%) |
Feb 05, 2024 | 24.49 | 25.30 | 23.87 | 25.10 | 463,568 | +0.18(+0.72%) |
Feb 02, 2024 | 24.56 | 25.40 | 23.77 | 24.92 | 277,763 | -0.18(-0.72%) |