Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.790 | 7.755 | 7.755 | 7.750 | 1,037,781 | -0.03(-0.39%) |
Mar 27, 2024 | 7.500 | 7.865 | 7.470 | 7.780 | 1,271,751 | +0.34(+4.57%) |
Mar 26, 2024 | 7.410 | 7.590 | 7.385 | 7.440 | 1,133,269 | +0.04(+0.54%) |
Mar 25, 2024 | 7.620 | 7.710 | 7.320 | 7.400 | 836,021 | -0.18(-2.37%) |
Mar 22, 2024 | 7.660 | 7.675 | 7.530 | 7.580 | 735,510 | +0.03(+0.40%) |
Mar 21, 2024 | 7.590 | 7.680 | 7.490 | 7.550 | 899,644 | +0.01(+0.13%) |
Mar 20, 2024 | 7.350 | 7.575 | 7.320 | 7.540 | 931,101 | +0.11(+1.48%) |
Mar 19, 2024 | 7.440 | 7.500 | 7.310 | 7.430 | 1,154,239 | +0.11(+1.50%) |
Mar 18, 2024 | 7.390 | 7.425 | 7.250 | 7.320 | 1,325,229 | -0.04(-0.54%) |
Mar 15, 2024 | 7.050 | 7.380 | 7.050 | 7.360 | 1,666,011 | +0.25(+3.52%) |
Mar 14, 2024 | 7.440 | 7.440 | 6.980 | 7.110 | 2,179,503 | -0.36(-4.82%) |
Mar 13, 2024 | 7.790 | 7.845 | 7.450 | 7.470 | 1,142,812 | -0.34(-4.35%) |
Mar 12, 2024 | 7.710 | 7.950 | 7.630 | 7.810 | 1,324,927 | +0.13(+1.69%) |
Mar 11, 2024 | 7.700 | 7.750 | 7.620 | 7.680 | 921,671 | +0.01(+0.13%) |
Mar 08, 2024 | 7.730 | 7.880 | 7.630 | 7.670 | 753,355 | -0.05(-0.65%) |
Mar 07, 2024 | 7.600 | 7.815 | 7.560 | 7.720 | 1,201,295 | +0.18(+2.39%) |
Mar 06, 2024 | 7.670 | 7.730 | 7.490 | 7.540 | 1,091,258 | -0.08(-1.05%) |
Mar 05, 2024 | 7.590 | 7.750 | 7.570 | 7.620 | 1,050,557 | -0.03(-0.39%) |
Mar 04, 2024 | 7.960 | 8.040 | 7.610 | 7.650 | 1,505,055 | -0.39(-4.85%) |
Mar 01, 2024 | 8.250 | 8.320 | 8.010 | 8.040 | 1,560,333 | -0.25(-3.02%) |
Feb 29, 2024 | 8.360 | 8.550 | 8.170 | 8.290 | 1,367,678 | +0.06(+0.73%) |
Feb 28, 2024 | 7.970 | 8.325 | 7.950 | 8.230 | 1,658,912 | +0.20(+2.49%) |
Feb 27, 2024 | 7.820 | 8.210 | 7.770 | 8.030 | 1,213,309 | +0.32(+4.15%) |
Feb 26, 2024 | 7.810 | 8.070 | 7.690 | 7.710 | 1,203,297 | -0.17(-2.16%) |
Feb 23, 2024 | 7.810 | 8.130 | 7.640 | 7.880 | 1,529,042 | +0.08(+1.03%) |
Feb 22, 2024 | 8.450 | 8.590 | 7.635 | 7.800 | 4,087,209 | -0.90(-10.34%) |
Feb 21, 2024 | 8.920 | 9.050 | 8.640 | 8.700 | 1,966,801 | -0.31(-3.44%) |
Feb 20, 2024 | 9.120 | 9.140 | 8.920 | 9.010 | 1,147,375 | -0.10(-1.10%) |
Feb 16, 2024 | 8.990 | 9.260 | 8.990 | 9.110 | 1,270,540 | -0.17(-1.83%) |
Feb 15, 2024 | 9.410 | 9.450 | 9.160 | 9.280 | 1,056,794 | +0.04(+0.43%) |
Feb 14, 2024 | 9.100 | 9.240 | 8.990 | 9.240 | 1,342,784 | +0.30(+3.36%) |
Feb 13, 2024 | 8.910 | 9.040 | 8.715 | 8.940 | 1,915,538 | -0.29(-3.14%) |
Feb 12, 2024 | 9.060 | 9.240 | 8.988 | 9.230 | 1,242,744 | +0.20(+2.21%) |
Feb 09, 2024 | 9.000 | 9.130 | 8.950 | 9.030 | 866,092 | +0.05(+0.56%) |
Feb 08, 2024 | 8.780 | 9.055 | 8.780 | 8.980 | 1,130,850 | +0.17(+1.93%) |
Feb 07, 2024 | 8.740 | 8.850 | 8.610 | 8.810 | 797,143 | +0.05(+0.57%) |
Feb 06, 2024 | 8.600 | 8.800 | 8.545 | 8.760 | 561,946 | +0.16(+1.86%) |
Feb 05, 2024 | 8.620 | 8.685 | 8.490 | 8.600 | 517,249 | -0.09(-1.04%) |
Feb 02, 2024 | 8.610 | 8.780 | 8.440 | 8.690 | 601,118 | -0.06(-0.69%) |
Feb 01, 2024 | 8.370 | 8.750 | 8.370 | 8.750 | 953,151 | +0.45(+5.42%) |
Jan 31, 2024 | 8.320 | 8.640 | 8.240 | 8.300 | 1,115,583 | -0.02(-0.24%) |
Jan 30, 2024 | 8.420 | 8.560 | 8.320 | 8.320 | 1,086,764 | -0.24(-2.80%) |
Jan 29, 2024 | 8.950 | 8.950 | 8.510 | 8.560 | 2,587,647 | -0.39(-4.36%) |
Jan 26, 2024 | 9.020 | 9.070 | 8.810 | 8.950 | 1,747,503 | -0.05(-0.56%) |
Jan 25, 2024 | 8.940 | 9.025 | 8.870 | 9.000 | 1,200,368 | +0.23(+2.62%) |
Jan 24, 2024 | 8.850 | 8.850 | 8.635 | 8.770 | 1,117,133 | +0.02(+0.23%) |
Jan 23, 2024 | 8.820 | 8.929 | 8.685 | 8.750 | 1,058,036 | +0.05(+0.57%) |
Jan 22, 2024 | 8.670 | 8.850 | 8.625 | 8.700 | 1,301,113 | +0.11(+1.28%) |
Jan 19, 2024 | 8.290 | 8.610 | 8.180 | 8.590 | 1,450,439 | +0.26(+3.12%) |
Jan 18, 2024 | 8.220 | 8.340 | 8.200 | 8.330 | 922,856 | +0.20(+2.46%) |
Jan 17, 2024 | 8.160 | 8.230 | 8.010 | 8.130 | 851,776 | -0.18(-2.17%) |
Jan 16, 2024 | 8.260 | 8.440 | 8.200 | 8.310 | 973,361 | -0.13(-1.54%) |
Jan 12, 2024 | 8.570 | 8.638 | 8.330 | 8.440 | 2,143,134 | -0.02(-0.24%) |
Jan 11, 2024 | 8.680 | 8.750 | 8.420 | 8.460 | 2,118,330 | -0.26(-2.98%) |
Jan 10, 2024 | 8.510 | 8.875 | 8.510 | 8.720 | 1,601,596 | +0.27(+3.20%) |
Jan 09, 2024 | 8.220 | 8.620 | 8.200 | 8.450 | 1,485,913 | +0.13(+1.56%) |
Jan 08, 2024 | 8.100 | 8.320 | 8.040 | 8.320 | 1,778,069 | +0.22(+2.72%) |
Jan 05, 2024 | 8.080 | 8.360 | 8.080 | 8.100 | 1,371,965 | -0.02(-0.25%) |
Jan 04, 2024 | 7.980 | 8.130 | 7.900 | 8.120 | 2,993,339 | +0.11(+1.37%) |
Jan 03, 2024 | 8.220 | 8.300 | 7.890 | 8.010 | 2,887,723 | -0.35(-4.19%) |