Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 7.650 | 7.660 | 7.450 | 7.570 | 312,887 | -0.08(-1.05%) |
Apr 23, 2024 | 7.600 | 7.780 | 7.570 | 7.650 | 372,354 | +0.09(+1.19%) |
Apr 22, 2024 | 7.560 | 7.700 | 7.470 | 7.560 | 324,119 | +0.06(+0.80%) |
Apr 19, 2024 | 7.500 | 7.660 | 7.283 | 7.500 | 516,459 | -0.05(-0.66%) |
Apr 18, 2024 | 7.740 | 7.880 | 7.510 | 7.550 | 1,015,258 | -0.19(-2.45%) |
Apr 17, 2024 | 8.040 | 8.040 | 7.700 | 7.740 | 785,417 | -0.24(-3.01%) |
Apr 16, 2024 | 8.380 | 8.400 | 7.950 | 7.980 | 398,308 | -0.26(-3.16%) |
Apr 15, 2024 | 8.360 | 8.454 | 8.125 | 8.240 | 450,125 | -0.19(-2.25%) |
Apr 12, 2024 | 8.730 | 8.840 | 8.390 | 8.430 | 565,057 | -0.35(-3.99%) |
Apr 11, 2024 | 8.900 | 9.020 | 8.750 | 8.780 | 426,084 | -0.05(-0.57%) |
Apr 10, 2024 | 8.900 | 8.970 | 8.700 | 8.830 | 527,686 | -0.26(-2.86%) |
Apr 09, 2024 | 9.090 | 9.240 | 9.000 | 9.090 | 307,834 | +0.03(+0.33%) |
Apr 08, 2024 | 9.410 | 9.410 | 9.020 | 9.060 | 345,591 | -0.27(-2.89%) |
Apr 05, 2024 | 9.150 | 9.340 | 8.970 | 9.330 | 481,497 | +0.20(+2.19%) |
Apr 04, 2024 | 9.400 | 9.660 | 9.120 | 9.130 | 687,982 | -0.22(-2.35%) |
Apr 03, 2024 | 9.630 | 9.660 | 9.250 | 9.350 | 790,919 | -0.56(-5.65%) |
Apr 02, 2024 | 10.31 | 10.31 | 9.680 | 9.910 | 722,845 | -0.63(-5.98%) |
Apr 01, 2024 | 9.560 | 10.66 | 9.430 | 10.54 | 1,399,765 | +1.23(+13.21%) |
Mar 28, 2024 | 9.580 | 9.330 | 9.200 | 9.310 | 629,050 | -0.25(-2.62%) |
Mar 27, 2024 | 10.01 | 10.17 | 9.455 | 9.560 | 730,077 | -0.46(-4.59%) |
Mar 26, 2024 | 9.890 | 10.19 | 9.623 | 10.02 | 882,093 | +0.76(+8.21%) |
Mar 25, 2024 | 9.000 | 9.340 | 8.910 | 9.260 | 661,719 | +0.25(+2.77%) |
Mar 22, 2024 | 9.460 | 9.595 | 9.000 | 9.010 | 482,896 | -0.39(-4.15%) |
Mar 21, 2024 | 10.40 | 10.57 | 9.380 | 9.400 | 1,080,381 | -0.95(-9.18%) |
Mar 20, 2024 | 10.07 | 10.40 | 9.930 | 10.35 | 863,965 | +0.29(+2.88%) |
Mar 19, 2024 | 9.390 | 10.14 | 9.320 | 10.06 | 1,130,990 | +0.97(+10.67%) |
Mar 18, 2024 | 9.290 | 9.360 | 9.080 | 9.090 | 764,131 | -0.19(-2.05%) |
Mar 15, 2024 | 9.090 | 9.410 | 9.080 | 9.280 | 3,891,946 | +0.15(+1.64%) |
Mar 14, 2024 | 9.120 | 9.170 | 8.950 | 9.130 | 461,668 | -0.01(-0.11%) |
Mar 13, 2024 | 8.940 | 9.350 | 8.940 | 9.140 | 535,029 | +0.05(+0.55%) |
Mar 12, 2024 | 9.000 | 9.250 | 8.840 | 9.090 | 669,381 | +0.03(+0.33%) |
Mar 11, 2024 | 9.300 | 9.390 | 8.950 | 9.060 | 590,771 | -0.31(-3.31%) |
Mar 08, 2024 | 9.630 | 9.950 | 9.290 | 9.370 | 500,026 | -0.07(-0.74%) |
Mar 07, 2024 | 9.400 | 9.785 | 9.270 | 9.440 | 530,053 | +0.21(+2.28%) |
Mar 06, 2024 | 9.260 | 9.470 | 9.093 | 9.230 | 358,026 | +0.13(+1.43%) |
Mar 05, 2024 | 9.570 | 9.750 | 8.915 | 9.100 | 648,715 | -0.54(-5.60%) |
Mar 04, 2024 | 9.450 | 9.680 | 9.190 | 9.640 | 1,124,148 | +0.20(+2.12%) |
Mar 01, 2024 | 8.260 | 9.530 | 8.240 | 9.440 | 1,228,157 | +1.12(+13.46%) |
Feb 29, 2024 | 9.940 | 10.63 | 8.310 | 8.320 | 2,066,831 | -0.65(-7.25%) |
Feb 28, 2024 | 9.060 | 9.810 | 8.760 | 8.970 | 1,188,469 | +0.06(+0.67%) |
Feb 27, 2024 | 8.750 | 8.940 | 8.460 | 8.910 | 659,922 | +0.27(+3.12%) |
Feb 26, 2024 | 8.360 | 8.830 | 8.350 | 8.640 | 716,687 | +0.46(+5.62%) |
Feb 23, 2024 | 7.700 | 8.240 | 7.620 | 8.180 | 594,399 | +0.47(+6.10%) |
Feb 22, 2024 | 7.610 | 7.858 | 7.570 | 7.710 | 280,402 | +0.07(+0.92%) |
Feb 21, 2024 | 7.570 | 7.640 | 7.330 | 7.640 | 294,415 | +0.07(+0.92%) |
Feb 20, 2024 | 7.680 | 7.820 | 7.470 | 7.570 | 432,304 | +0.02(+0.26%) |
Feb 16, 2024 | 7.650 | 7.710 | 7.520 | 7.550 | 205,870 | -0.14(-1.82%) |
Feb 15, 2024 | 7.410 | 7.810 | 7.310 | 7.690 | 348,771 | +0.32(+4.34%) |
Feb 14, 2024 | 7.280 | 7.376 | 7.100 | 7.370 | 318,684 | +0.22(+3.08%) |
Feb 13, 2024 | 7.500 | 7.605 | 7.080 | 7.150 | 562,167 | -0.54(-7.02%) |
Feb 12, 2024 | 7.640 | 7.830 | 7.570 | 7.690 | 396,352 | +0.09(+1.18%) |
Feb 09, 2024 | 7.480 | 7.700 | 7.450 | 7.600 | 294,130 | +0.12(+1.60%) |
Feb 08, 2024 | 7.410 | 7.560 | 7.350 | 7.480 | 277,386 | +0.05(+0.67%) |
Feb 07, 2024 | 7.400 | 7.535 | 7.270 | 7.430 | 341,628 | +0.06(+0.81%) |
Feb 06, 2024 | 7.330 | 7.460 | 7.280 | 7.370 | 310,918 | +0.01(+0.14%) |
Feb 05, 2024 | 7.360 | 7.450 | 7.260 | 7.360 | 377,139 | -0.09(-1.21%) |
Feb 02, 2024 | 7.400 | 7.530 | 7.330 | 7.450 | 295,652 | -0.11(-1.46%) |