Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.240 | 7.250 | 7.140 | 7.160 | 346,915 | -0.06(-0.83%) |
Mar 27, 2024 | 7.170 | 7.250 | 7.165 | 7.220 | 98,193 | +0.09(+1.26%) |
Mar 26, 2024 | 7.210 | 7.230 | 7.130 | 7.130 | 46,916 | +0.00(+0.00%) |
Mar 25, 2024 | 7.080 | 7.170 | 7.070 | 7.130 | 110,969 | +0.02(+0.28%) |
Mar 22, 2024 | 7.120 | 7.150 | 7.095 | 7.110 | 50,195 | -0.06(-0.84%) |
Mar 21, 2024 | 7.210 | 7.240 | 7.170 | 7.170 | 105,573 | -0.25(-3.30%) |
Mar 20, 2024 | 7.270 | 7.435 | 7.270 | 7.415 | 32,938 | +0.01(+0.20%) |
Mar 19, 2024 | 7.440 | 7.480 | 7.348 | 7.400 | 51,228 | +0.15(+2.01%) |
Mar 18, 2024 | 7.250 | 7.265 | 7.210 | 7.254 | 60,445 | +0.03(+0.47%) |
Mar 15, 2024 | 7.273 | 7.273 | 7.200 | 7.220 | 32,495 | -0.02(-0.28%) |
Mar 14, 2024 | 7.300 | 7.300 | 7.170 | 7.240 | 372,128 | -0.10(-1.36%) |
Mar 13, 2024 | 7.260 | 7.376 | 7.260 | 7.340 | 35,345 | -0.01(-0.13%) |
Mar 12, 2024 | 7.260 | 7.385 | 7.248 | 7.349 | 42,617 | +0.06(+0.82%) |
Mar 11, 2024 | 7.457 | 7.465 | 7.228 | 7.290 | 47,702 | -0.32(-4.20%) |
Mar 08, 2024 | 7.694 | 7.700 | 7.580 | 7.610 | 54,079 | -0.24(-3.06%) |
Mar 07, 2024 | 7.707 | 7.850 | 7.680 | 7.850 | 30,659 | -0.04(-0.55%) |
Mar 06, 2024 | 7.950 | 7.955 | 7.865 | 7.894 | 40,692 | +0.08(+1.07%) |
Mar 05, 2024 | 7.780 | 7.870 | 7.780 | 7.810 | 28,660 | -0.09(-1.14%) |
Mar 04, 2024 | 7.907 | 7.940 | 7.865 | 7.900 | 40,026 | -0.08(-1.00%) |
Mar 01, 2024 | 7.970 | 7.987 | 7.900 | 7.980 | 42,384 | +0.01(+0.13%) |
Feb 29, 2024 | 8.030 | 8.030 | 7.940 | 7.970 | 25,366 | -0.08(-0.93%) |
Feb 28, 2024 | 8.035 | 8.090 | 8.005 | 8.045 | 20,961 | -0.05(-0.68%) |
Feb 27, 2024 | 8.020 | 8.120 | 8.010 | 8.100 | 42,803 | +0.18(+2.27%) |
Feb 26, 2024 | 7.889 | 7.970 | 7.889 | 7.920 | 23,478 | -0.10(-1.25%) |
Feb 23, 2024 | 7.950 | 8.035 | 7.900 | 8.020 | 38,433 | +0.01(+0.12%) |
Feb 22, 2024 | 8.044 | 8.053 | 7.960 | 8.010 | 19,551 | +0.03(+0.38%) |
Feb 21, 2024 | 7.909 | 7.980 | 7.897 | 7.980 | 37,017 | +0.11(+1.40%) |
Feb 20, 2024 | 7.880 | 7.880 | 7.737 | 7.870 | 47,392 | -0.36(-4.34%) |
Feb 16, 2024 | 8.290 | 8.290 | 8.225 | 8.227 | 34,057 | +0.01(+0.09%) |
Feb 15, 2024 | 8.194 | 8.270 | 8.180 | 8.220 | 41,386 | +0.07(+0.91%) |
Feb 14, 2024 | 8.140 | 8.220 | 8.090 | 8.146 | 62,542 | +0.06(+0.69%) |
Feb 13, 2024 | 8.240 | 8.240 | 8.060 | 8.090 | 42,971 | -0.01(-0.12%) |
Feb 12, 2024 | 8.230 | 8.230 | 8.060 | 8.100 | 94,142 | -0.00(-0.04%) |
Feb 09, 2024 | 8.100 | 8.140 | 8.020 | 8.103 | 85,770 | -0.04(-0.46%) |
Feb 08, 2024 | 8.225 | 8.226 | 8.130 | 8.140 | 84,277 | +0.19(+2.39%) |
Feb 07, 2024 | 8.010 | 8.010 | 7.890 | 7.950 | 71,925 | -0.05(-0.62%) |
Feb 06, 2024 | 7.935 | 8.000 | 7.935 | 8.000 | 36,296 | +0.07(+0.82%) |
Feb 05, 2024 | 8.010 | 8.130 | 7.900 | 7.935 | 81,179 | -0.25(-3.00%) |
Feb 02, 2024 | 8.160 | 8.300 | 8.130 | 8.180 | 33,177 | -0.07(-0.85%) |
Feb 01, 2024 | 8.190 | 8.250 | 8.145 | 8.250 | 30,777 | +0.10(+1.16%) |
Jan 31, 2024 | 8.200 | 8.255 | 8.145 | 8.155 | 60,061 | -0.01(-0.06%) |
Jan 30, 2024 | 8.170 | 8.220 | 8.040 | 8.160 | 32,008 | -0.19(-2.28%) |
Jan 29, 2024 | 8.210 | 8.360 | 8.130 | 8.350 | 102,828 | +0.34(+4.24%) |
Jan 26, 2024 | 8.040 | 8.080 | 8.010 | 8.010 | 35,135 | +0.11(+1.44%) |
Jan 25, 2024 | 7.820 | 7.920 | 7.810 | 7.896 | 32,329 | +0.03(+0.33%) |
Jan 24, 2024 | 8.060 | 8.060 | 7.870 | 7.870 | 31,704 | +0.07(+0.90%) |
Jan 23, 2024 | 7.938 | 7.938 | 7.770 | 7.800 | 117,163 | +0.07(+0.91%) |
Jan 22, 2024 | 7.720 | 7.850 | 7.710 | 7.730 | 67,215 | -0.02(-0.26%) |
Jan 19, 2024 | 7.670 | 7.770 | 7.650 | 7.750 | 64,578 | -0.06(-0.77%) |
Jan 18, 2024 | 7.790 | 7.860 | 7.750 | 7.810 | 58,237 | +0.04(+0.51%) |
Jan 17, 2024 | 7.731 | 7.780 | 7.690 | 7.770 | 58,011 | -0.10(-1.27%) |
Jan 16, 2024 | 7.760 | 7.890 | 7.750 | 7.870 | 110,159 | -0.10(-1.25%) |
Jan 12, 2024 | 8.046 | 8.050 | 7.930 | 7.970 | 91,617 | -0.11(-1.36%) |
Jan 11, 2024 | 8.100 | 8.110 | 7.980 | 8.080 | 202,561 | -0.04(-0.49%) |
Jan 10, 2024 | 8.040 | 8.140 | 8.040 | 8.120 | 26,523 | -0.03(-0.37%) |
Jan 09, 2024 | 8.170 | 8.170 | 8.110 | 8.150 | 49,957 | -0.15(-1.81%) |
Jan 08, 2024 | 8.160 | 8.300 | 8.140 | 8.300 | 90,379 | +0.22(+2.72%) |
Jan 05, 2024 | 8.046 | 8.190 | 8.020 | 8.080 | 47,414 | -0.01(-0.12%) |
Jan 04, 2024 | 8.043 | 8.140 | 8.040 | 8.090 | 59,615 | -0.04(-0.49%) |
Jan 03, 2024 | 8.105 | 8.150 | 8.060 | 8.130 | 40,383 | -0.28(-3.33%) |