Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 7.540 | 7.875 | 7.472 | 7.850 | 1,093,843 | +0.34(+4.53%) |
Apr 17, 2024 | 7.210 | 7.625 | 7.190 | 7.510 | 652,486 | +0.45(+6.37%) |
Apr 16, 2024 | 7.150 | 7.150 | 6.850 | 7.060 | 504,344 | -0.16(-2.22%) |
Apr 15, 2024 | 7.080 | 7.435 | 7.040 | 7.220 | 641,102 | +0.17(+2.41%) |
Apr 12, 2024 | 7.410 | 7.410 | 6.945 | 7.050 | 923,102 | -0.42(-5.62%) |
Apr 11, 2024 | 7.690 | 7.720 | 7.455 | 7.470 | 171,133 | -0.21(-2.73%) |
Apr 10, 2024 | 7.520 | 7.695 | 7.320 | 7.680 | 598,881 | +0.05(+0.66%) |
Apr 09, 2024 | 7.820 | 7.975 | 7.610 | 7.630 | 444,075 | -0.17(-2.18%) |
Apr 08, 2024 | 7.920 | 8.235 | 7.780 | 7.800 | 609,910 | -0.06(-0.76%) |
Apr 05, 2024 | 7.720 | 7.900 | 7.610 | 7.860 | 400,903 | +0.13(+1.68%) |
Apr 04, 2024 | 7.940 | 8.090 | 7.730 | 7.730 | 721,263 | -0.16(-2.03%) |
Apr 03, 2024 | 7.650 | 7.995 | 7.650 | 7.890 | 276,398 | +0.16(+2.07%) |
Apr 02, 2024 | 7.460 | 7.770 | 7.350 | 7.730 | 370,710 | +0.17(+2.25%) |
Apr 01, 2024 | 7.450 | 7.630 | 7.360 | 7.560 | 404,496 | +0.14(+1.89%) |
Mar 28, 2024 | 7.370 | 7.500 | 7.360 | 7.420 | 213,755 | +0.07(+0.95%) |
Mar 27, 2024 | 7.340 | 7.400 | 7.200 | 7.350 | 200,448 | +0.10(+1.38%) |
Mar 26, 2024 | 7.180 | 7.400 | 7.120 | 7.250 | 355,995 | +0.09(+1.26%) |
Mar 25, 2024 | 7.180 | 7.270 | 7.055 | 7.160 | 277,242 | -0.05(-0.69%) |
Mar 22, 2024 | 7.310 | 7.310 | 7.160 | 7.210 | 261,578 | -0.02(-0.28%) |
Mar 21, 2024 | 7.190 | 7.250 | 7.070 | 7.230 | 256,311 | +0.10(+1.40%) |
Mar 20, 2024 | 6.880 | 7.153 | 6.800 | 7.130 | 334,819 | +0.30(+4.39%) |
Mar 19, 2024 | 7.100 | 7.100 | 6.820 | 6.830 | 280,820 | -0.26(-3.67%) |
Mar 18, 2024 | 7.070 | 7.150 | 6.830 | 7.090 | 277,949 | +0.02(+0.28%) |
Mar 15, 2024 | 7.150 | 7.300 | 7.000 | 7.070 | 537,754 | -0.11(-1.53%) |
Mar 14, 2024 | 7.400 | 7.400 | 7.115 | 7.180 | 286,265 | -0.22(-2.97%) |
Mar 13, 2024 | 7.150 | 7.490 | 7.150 | 7.400 | 370,366 | +0.23(+3.21%) |
Mar 12, 2024 | 7.300 | 7.300 | 7.115 | 7.170 | 333,318 | -0.17(-2.32%) |
Mar 11, 2024 | 7.410 | 7.440 | 7.255 | 7.340 | 229,827 | -0.06(-0.81%) |
Mar 08, 2024 | 7.400 | 7.510 | 7.275 | 7.400 | 339,042 | +0.07(+0.95%) |
Mar 07, 2024 | 7.480 | 7.515 | 7.290 | 7.330 | 481,409 | -0.24(-3.17%) |
Mar 06, 2024 | 7.420 | 7.580 | 7.365 | 7.570 | 521,189 | +0.28(+3.84%) |
Mar 05, 2024 | 7.080 | 7.350 | 7.070 | 7.290 | 397,082 | +0.17(+2.39%) |
Mar 04, 2024 | 7.290 | 7.300 | 7.090 | 7.120 | 499,114 | -0.15(-2.06%) |
Mar 01, 2024 | 7.310 | 7.310 | 7.050 | 7.270 | 448,419 | +0.04(+0.55%) |
Feb 29, 2024 | 7.230 | 7.370 | 7.145 | 7.230 | 767,018 | -0.01(-0.14%) |
Feb 28, 2024 | 7.350 | 7.400 | 7.020 | 7.240 | 721,584 | -0.08(-1.09%) |
Feb 27, 2024 | 7.820 | 8.100 | 7.290 | 7.320 | 1,297,902 | +0.01(+0.14%) |
Feb 26, 2024 | 7.400 | 7.440 | 7.260 | 7.310 | 435,032 | -0.09(-1.22%) |
Feb 23, 2024 | 7.370 | 7.470 | 7.090 | 7.400 | 450,972 | +0.00(+0.00%) |
Feb 22, 2024 | 7.390 | 7.670 | 7.370 | 7.400 | 714,060 | -0.02(-0.27%) |
Feb 21, 2024 | 7.610 | 7.625 | 7.320 | 7.420 | 386,557 | -0.21(-2.75%) |
Feb 20, 2024 | 7.450 | 7.660 | 7.420 | 7.630 | 632,763 | +0.11(+1.46%) |
Feb 16, 2024 | 7.370 | 7.620 | 7.280 | 7.520 | 214,130 | +0.15(+2.04%) |
Feb 15, 2024 | 7.360 | 7.470 | 7.250 | 7.370 | 225,227 | +0.10(+1.38%) |
Feb 14, 2024 | 7.140 | 7.335 | 7.130 | 7.270 | 213,072 | +0.22(+3.12%) |
Feb 13, 2024 | 7.380 | 7.510 | 7.040 | 7.050 | 362,563 | -0.49(-6.50%) |
Feb 12, 2024 | 7.500 | 7.745 | 7.470 | 7.540 | 200,387 | +0.04(+0.53%) |
Feb 09, 2024 | 7.570 | 7.600 | 7.355 | 7.500 | 448,746 | -0.04(-0.53%) |
Feb 08, 2024 | 7.650 | 7.650 | 7.450 | 7.540 | 341,813 | -0.08(-1.05%) |
Feb 07, 2024 | 7.840 | 7.860 | 7.580 | 7.620 | 328,116 | -0.24(-3.05%) |
Feb 06, 2024 | 7.400 | 7.910 | 7.360 | 7.860 | 413,847 | +0.45(+6.07%) |
Feb 05, 2024 | 7.970 | 7.970 | 7.410 | 7.410 | 412,183 | -0.65(-8.06%) |
Feb 02, 2024 | 7.900 | 8.080 | 7.770 | 8.060 | 405,833 | +0.07(+0.88%) |