Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.160 | 7.650 | 6.990 | 6.990 | 17,630 | -0.22(-3.05%) |
Mar 27, 2024 | 6.990 | 7.220 | 6.990 | 7.210 | 18,814 | +0.48(+7.13%) |
Mar 26, 2024 | 6.840 | 7.000 | 6.650 | 6.730 | 16,669 | +0.09(+1.36%) |
Mar 25, 2024 | 7.180 | 7.180 | 6.640 | 6.640 | 18,331 | -0.32(-4.60%) |
Mar 22, 2024 | 7.000 | 7.330 | 6.950 | 6.960 | 4,839 | -0.32(-4.40%) |
Mar 21, 2024 | 7.310 | 7.310 | 6.950 | 7.280 | 5,216 | +0.22(+3.12%) |
Mar 20, 2024 | 6.950 | 7.205 | 6.950 | 7.060 | 3,876 | +0.21(+3.07%) |
Mar 19, 2024 | 6.750 | 7.363 | 6.750 | 6.850 | 4,514 | +0.01(+0.15%) |
Mar 18, 2024 | 6.870 | 7.230 | 6.760 | 6.840 | 16,506 | -0.10(-1.44%) |
Mar 15, 2024 | 6.750 | 6.940 | 6.750 | 6.940 | 20,835 | +0.12(+1.76%) |
Mar 14, 2024 | 7.230 | 7.230 | 6.750 | 6.820 | 12,741 | -0.64(-8.58%) |
Mar 13, 2024 | 7.460 | 7.480 | 7.020 | 7.460 | 9,831 | +0.22(+3.04%) |
Mar 12, 2024 | 6.880 | 7.430 | 6.870 | 7.240 | 15,426 | +0.24(+3.43%) |
Mar 11, 2024 | 7.100 | 7.270 | 6.770 | 7.000 | 12,588 | -0.07(-0.99%) |
Mar 08, 2024 | 6.970 | 7.160 | 6.540 | 7.070 | 9,009 | +0.10(+1.43%) |
Mar 07, 2024 | 6.700 | 7.020 | 6.700 | 6.970 | 11,675 | -0.12(-1.69%) |
Mar 06, 2024 | 7.240 | 7.240 | 6.850 | 7.090 | 5,773 | +0.11(+1.58%) |
Mar 05, 2024 | 6.980 | 7.137 | 6.980 | 6.980 | 5,408 | -0.03(-0.43%) |
Mar 04, 2024 | 7.039 | 7.270 | 7.010 | 7.010 | 10,935 | -0.06(-0.85%) |
Mar 01, 2024 | 7.343 | 7.343 | 6.970 | 7.070 | 8,489 | +0.09(+1.29%) |
Feb 29, 2024 | 7.230 | 7.230 | 6.950 | 6.980 | 4,661 | +0.08(+1.16%) |
Feb 28, 2024 | 6.700 | 7.080 | 6.700 | 6.900 | 8,805 | -0.01(-0.14%) |
Feb 27, 2024 | 7.050 | 7.275 | 6.830 | 6.910 | 4,892 | -0.25(-3.49%) |
Feb 26, 2024 | 7.050 | 7.500 | 7.040 | 7.160 | 3,982 | +0.05(+0.70%) |
Feb 23, 2024 | 7.040 | 7.500 | 7.040 | 7.110 | 6,924 | -0.11(-1.52%) |
Feb 22, 2024 | 6.690 | 7.220 | 6.612 | 7.220 | 8,792 | +0.32(+4.64%) |
Feb 21, 2024 | 6.850 | 7.324 | 6.530 | 6.900 | 11,749 | +0.06(+0.88%) |
Feb 20, 2024 | 6.960 | 7.530 | 6.740 | 6.840 | 22,281 | -0.12(-1.72%) |
Feb 16, 2024 | 6.920 | 7.700 | 6.700 | 6.960 | 11,132 | +0.10(+1.46%) |
Feb 15, 2024 | 7.210 | 7.210 | 6.850 | 6.860 | 11,943 | -0.32(-4.46%) |
Feb 14, 2024 | 6.910 | 7.180 | 6.760 | 7.180 | 5,878 | +0.26(+3.76%) |
Feb 13, 2024 | 7.000 | 7.320 | 6.920 | 6.920 | 21,373 | -0.25(-3.49%) |
Feb 12, 2024 | 7.630 | 7.674 | 7.068 | 7.170 | 14,126 | -0.24(-3.24%) |
Feb 09, 2024 | 7.829 | 7.829 | 7.400 | 7.410 | 5,795 | +0.06(+0.82%) |
Feb 08, 2024 | 6.890 | 7.350 | 6.890 | 7.350 | 7,492 | +0.33(+4.70%) |
Feb 07, 2024 | 7.310 | 7.310 | 6.850 | 7.020 | 12,662 | -0.53(-7.02%) |
Feb 06, 2024 | 7.070 | 7.550 | 6.600 | 7.550 | 18,033 | +0.44(+6.19%) |
Feb 05, 2024 | 7.310 | 7.630 | 6.871 | 7.110 | 5,165 | -0.33(-4.44%) |
Feb 02, 2024 | 7.590 | 8.130 | 7.080 | 7.440 | 24,297 | -0.41(-5.22%) |
Feb 01, 2024 | 7.710 | 7.850 | 7.500 | 7.850 | 4,646 | +0.33(+4.39%) |
Jan 31, 2024 | 7.730 | 8.040 | 7.520 | 7.520 | 8,565 | -0.21(-2.72%) |
Jan 30, 2024 | 8.000 | 8.300 | 7.730 | 7.730 | 18,395 | -0.24(-3.01%) |
Jan 29, 2024 | 8.250 | 8.250 | 7.750 | 7.970 | 5,073 | -0.20(-2.45%) |
Jan 26, 2024 | 7.990 | 8.520 | 7.990 | 8.170 | 5,932 | +0.06(+0.74%) |
Jan 25, 2024 | 8.140 | 8.500 | 8.010 | 8.110 | 5,867 | -0.01(-0.12%) |
Jan 24, 2024 | 8.330 | 8.330 | 7.870 | 8.120 | 10,018 | +0.31(+3.97%) |
Jan 23, 2024 | 7.980 | 8.060 | 7.770 | 7.810 | 4,956 | -0.35(-4.29%) |
Jan 22, 2024 | 8.130 | 8.190 | 7.810 | 8.160 | 4,350 | -0.07(-0.85%) |
Jan 19, 2024 | 8.040 | 8.260 | 7.880 | 8.230 | 5,511 | +0.40(+5.11%) |
Jan 18, 2024 | 8.110 | 8.110 | 7.760 | 7.830 | 5,363 | -0.19(-2.37%) |
Jan 17, 2024 | 8.030 | 8.230 | 7.777 | 8.020 | 14,074 | +0.02(+0.25%) |
Jan 16, 2024 | 7.785 | 8.126 | 7.029 | 8.000 | 20,797 | -0.05(-0.62%) |
Jan 12, 2024 | 8.210 | 8.258 | 7.950 | 8.050 | 23,754 | -0.10(-1.23%) |
Jan 11, 2024 | 8.990 | 8.990 | 7.770 | 8.150 | 26,433 | -0.76(-8.53%) |
Jan 10, 2024 | 8.830 | 9.080 | 8.620 | 8.910 | 17,574 | +0.39(+4.58%) |
Jan 09, 2024 | 8.865 | 8.865 | 8.480 | 8.520 | 7,624 | +0.04(+0.47%) |
Jan 08, 2024 | 8.840 | 8.898 | 8.310 | 8.480 | 17,452 | -0.31(-3.53%) |
Jan 05, 2024 | 8.870 | 8.890 | 8.380 | 8.790 | 22,844 | +0.08(+0.92%) |
Jan 04, 2024 | 8.910 | 9.130 | 8.580 | 8.710 | 33,435 | -0.21(-2.35%) |
Jan 03, 2024 | 8.930 | 9.090 | 8.770 | 8.920 | 64,477 | +0.09(+1.02%) |