Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.640 | 7.850 | 7.615 | 7.710 | 63,718 | +0.14(+1.85%) |
Mar 27, 2024 | 7.630 | 7.630 | 7.410 | 7.570 | 50,095 | +0.14(+1.88%) |
Mar 26, 2024 | 7.530 | 7.530 | 7.420 | 7.430 | 92,050 | -0.18(-2.37%) |
Mar 25, 2024 | 7.710 | 7.750 | 7.600 | 7.610 | 51,895 | -0.19(-2.44%) |
Mar 22, 2024 | 7.910 | 7.910 | 7.760 | 7.800 | 47,872 | -0.20(-2.50%) |
Mar 21, 2024 | 7.900 | 8.140 | 7.890 | 8.000 | 162,203 | +0.10(+1.27%) |
Mar 20, 2024 | 7.870 | 7.970 | 7.700 | 7.900 | 100,821 | -0.14(-1.74%) |
Mar 19, 2024 | 7.990 | 8.210 | 7.960 | 8.040 | 208,907 | -0.18(-2.19%) |
Mar 18, 2024 | 8.020 | 8.260 | 7.900 | 8.220 | 209,741 | -0.02(-0.24%) |
Mar 15, 2024 | 7.700 | 8.280 | 7.700 | 8.240 | 526,469 | +0.32(+4.04%) |
Mar 14, 2024 | 8.010 | 8.010 | 7.640 | 7.920 | 89,493 | -0.02(-0.25%) |
Mar 13, 2024 | 8.080 | 8.080 | 7.890 | 7.940 | 83,635 | -0.23(-2.82%) |
Mar 12, 2024 | 7.960 | 8.199 | 7.900 | 8.170 | 64,187 | +0.18(+2.25%) |
Mar 11, 2024 | 8.060 | 8.072 | 7.900 | 7.990 | 53,594 | -0.39(-4.65%) |
Mar 08, 2024 | 8.340 | 8.545 | 8.215 | 8.380 | 62,219 | +0.07(+0.84%) |
Mar 07, 2024 | 7.940 | 8.370 | 7.940 | 8.310 | 96,822 | +0.41(+5.19%) |
Mar 06, 2024 | 7.760 | 8.020 | 7.750 | 7.900 | 81,462 | -0.07(-0.88%) |
Mar 05, 2024 | 7.940 | 8.080 | 7.850 | 7.970 | 62,990 | +0.06(+0.76%) |
Mar 04, 2024 | 8.000 | 8.025 | 7.829 | 7.910 | 53,307 | -0.13(-1.62%) |
Mar 01, 2024 | 8.000 | 8.270 | 8.000 | 8.040 | 114,876 | +0.15(+1.90%) |
Feb 29, 2024 | 7.920 | 8.010 | 7.700 | 7.890 | 159,579 | -0.15(-1.87%) |
Feb 28, 2024 | 8.040 | 8.305 | 7.985 | 8.040 | 169,603 | -0.10(-1.23%) |
Feb 27, 2024 | 7.840 | 8.200 | 7.820 | 8.140 | 77,973 | +0.45(+5.85%) |
Feb 26, 2024 | 8.070 | 8.100 | 7.650 | 7.690 | 110,248 | -0.69(-8.23%) |
Feb 23, 2024 | 8.060 | 8.500 | 8.020 | 8.380 | 124,542 | +0.45(+5.67%) |
Feb 22, 2024 | 7.760 | 8.050 | 7.760 | 7.930 | 101,431 | +0.14(+1.80%) |
Feb 21, 2024 | 7.530 | 7.950 | 7.460 | 7.790 | 72,567 | +0.17(+2.23%) |
Feb 20, 2024 | 7.530 | 7.690 | 7.340 | 7.620 | 67,305 | -0.02(-0.26%) |
Feb 16, 2024 | 7.530 | 7.670 | 7.290 | 7.640 | 120,815 | +0.19(+2.55%) |
Feb 15, 2024 | 7.210 | 7.460 | 6.980 | 7.450 | 121,336 | +0.23(+3.19%) |
Feb 14, 2024 | 7.270 | 7.295 | 7.060 | 7.220 | 60,651 | +0.24(+3.44%) |
Feb 13, 2024 | 7.330 | 7.330 | 6.930 | 6.980 | 68,703 | -0.36(-4.90%) |
Feb 12, 2024 | 7.230 | 7.440 | 7.180 | 7.340 | 71,922 | +0.11(+1.52%) |
Feb 09, 2024 | 7.170 | 7.310 | 7.070 | 7.230 | 60,938 | +0.18(+2.55%) |
Feb 08, 2024 | 6.980 | 7.260 | 6.932 | 7.050 | 105,558 | -0.20(-2.76%) |
Feb 07, 2024 | 6.840 | 7.340 | 6.770 | 7.250 | 112,802 | +0.28(+4.02%) |
Feb 06, 2024 | 6.790 | 7.110 | 6.790 | 6.970 | 139,307 | +0.39(+5.93%) |
Feb 05, 2024 | 6.480 | 6.690 | 6.450 | 6.580 | 49,330 | +0.17(+2.65%) |
Feb 02, 2024 | 6.440 | 6.540 | 6.379 | 6.410 | 47,135 | -0.10(-1.54%) |
Feb 01, 2024 | 6.640 | 6.660 | 6.440 | 6.510 | 78,191 | +0.00(+0.00%) |
Jan 31, 2024 | 6.840 | 6.840 | 6.500 | 6.510 | 97,982 | -0.15(-2.25%) |
Jan 30, 2024 | 6.790 | 6.790 | 6.650 | 6.660 | 35,703 | -0.12(-1.77%) |
Jan 29, 2024 | 7.010 | 7.010 | 6.690 | 6.780 | 59,205 | -0.20(-2.87%) |
Jan 26, 2024 | 7.100 | 7.140 | 6.890 | 6.980 | 106,903 | -0.26(-3.59%) |
Jan 25, 2024 | 7.020 | 7.270 | 6.880 | 7.240 | 89,608 | +0.05(+0.70%) |
Jan 24, 2024 | 7.040 | 7.190 | 6.930 | 7.190 | 105,346 | +0.28(+4.05%) |
Jan 23, 2024 | 6.810 | 6.950 | 6.740 | 6.910 | 66,541 | -0.06(-0.86%) |
Jan 22, 2024 | 6.980 | 7.034 | 6.910 | 6.970 | 29,669 | +0.09(+1.31%) |
Jan 19, 2024 | 6.850 | 6.890 | 6.750 | 6.880 | 90,431 | +0.07(+1.03%) |
Jan 18, 2024 | 6.640 | 6.870 | 6.640 | 6.810 | 59,110 | +0.28(+4.29%) |
Jan 17, 2024 | 6.440 | 6.570 | 6.400 | 6.530 | 42,086 | +0.00(+0.00%) |
Jan 16, 2024 | 6.600 | 6.670 | 6.440 | 6.530 | 72,312 | +0.00(+0.00%) |
Jan 12, 2024 | 6.730 | 6.780 | 6.490 | 6.530 | 59,061 | +0.07(+1.08%) |
Jan 11, 2024 | 6.630 | 6.630 | 6.410 | 6.460 | 62,591 | -0.18(-2.71%) |
Jan 10, 2024 | 6.560 | 6.720 | 6.540 | 6.640 | 77,140 | +0.19(+2.95%) |
Jan 09, 2024 | 6.810 | 6.820 | 6.380 | 6.450 | 132,724 | -0.36(-5.29%) |
Jan 08, 2024 | 6.980 | 7.080 | 6.750 | 6.810 | 219,304 | -0.62(-8.34%) |
Jan 05, 2024 | 6.930 | 7.490 | 6.890 | 7.430 | 175,114 | +0.41(+5.84%) |
Jan 04, 2024 | 6.990 | 7.210 | 6.880 | 7.020 | 135,016 | +0.35(+5.25%) |
Jan 03, 2024 | 6.670 | 6.791 | 6.640 | 6.670 | 103,428 | +0.12(+1.83%) |