Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.540 | 8.500 | 8.500 | 8.490 | 354,462 | +0.06(+0.71%) |
Mar 27, 2024 | 8.430 | 8.485 | 8.230 | 8.430 | 421,989 | +0.04(+0.48%) |
Mar 26, 2024 | 8.180 | 8.570 | 8.180 | 8.390 | 502,117 | +0.24(+2.94%) |
Mar 25, 2024 | 7.900 | 8.290 | 7.900 | 8.150 | 560,343 | +0.26(+3.30%) |
Mar 22, 2024 | 8.020 | 8.030 | 7.890 | 7.890 | 207,180 | -0.13(-1.62%) |
Mar 21, 2024 | 8.060 | 8.125 | 7.980 | 8.020 | 300,201 | +0.02(+0.25%) |
Mar 20, 2024 | 7.740 | 8.090 | 7.739 | 8.000 | 364,063 | +0.27(+3.49%) |
Mar 19, 2024 | 7.570 | 7.845 | 7.570 | 7.730 | 311,012 | +0.10(+1.31%) |
Mar 18, 2024 | 7.770 | 7.825 | 7.630 | 7.630 | 267,257 | -0.14(-1.80%) |
Mar 15, 2024 | 7.620 | 7.860 | 7.620 | 7.770 | 488,016 | +0.13(+1.70%) |
Mar 14, 2024 | 7.870 | 7.920 | 7.590 | 7.640 | 506,452 | -0.31(-3.90%) |
Mar 13, 2024 | 7.790 | 7.970 | 7.790 | 7.950 | 525,099 | +0.16(+2.05%) |
Mar 12, 2024 | 7.730 | 7.810 | 7.640 | 7.790 | 504,267 | +0.05(+0.65%) |
Mar 11, 2024 | 8.000 | 8.030 | 7.740 | 7.740 | 287,966 | -0.30(-3.73%) |
Mar 08, 2024 | 8.150 | 8.215 | 7.965 | 8.040 | 632,731 | -0.02(-0.25%) |
Mar 07, 2024 | 8.030 | 8.110 | 7.940 | 8.060 | 742,777 | +0.19(+2.41%) |
Mar 06, 2024 | 7.720 | 7.945 | 7.580 | 7.870 | 1,696,220 | +0.28(+3.69%) |
Mar 05, 2024 | 7.820 | 7.860 | 7.535 | 7.590 | 1,172,521 | -0.30(-3.80%) |
Mar 04, 2024 | 7.890 | 7.990 | 7.735 | 7.890 | 2,061,545 | +0.00(+0.00%) |
Mar 01, 2024 | 8.170 | 8.170 | 7.890 | 7.890 | 964,282 | -0.20(-2.47%) |
Feb 29, 2024 | 8.400 | 8.470 | 8.065 | 8.090 | 762,162 | -0.31(-3.69%) |
Feb 28, 2024 | 8.660 | 8.750 | 8.355 | 8.400 | 383,428 | -0.33(-3.78%) |
Feb 27, 2024 | 8.332 | 8.790 | 8.293 | 8.730 | 599,871 | +0.47(+5.66%) |
Feb 26, 2024 | 8.342 | 8.377 | 8.243 | 8.263 | 329,435 | -0.07(-0.84%) |
Feb 23, 2024 | 8.302 | 8.347 | 8.233 | 8.332 | 179,592 | +0.06(+0.72%) |
Feb 22, 2024 | 8.352 | 8.382 | 8.253 | 8.273 | 270,920 | +0.00(+0.00%) |
Feb 21, 2024 | 8.203 | 8.288 | 8.133 | 8.273 | 274,452 | +0.09(+1.09%) |
Feb 20, 2024 | 8.293 | 8.367 | 8.153 | 8.183 | 294,347 | -0.17(-2.02%) |
Feb 16, 2024 | 8.382 | 8.541 | 8.283 | 8.352 | 463,167 | -0.07(-0.83%) |
Feb 15, 2024 | 8.114 | 8.452 | 8.034 | 8.422 | 569,058 | +0.32(+3.93%) |
Feb 14, 2024 | 7.905 | 8.161 | 7.815 | 8.104 | 477,440 | +0.24(+3.03%) |
Feb 13, 2024 | 7.895 | 7.935 | 7.785 | 7.865 | 706,383 | -0.15(-1.86%) |
Feb 12, 2024 | 8.104 | 8.178 | 7.984 | 8.014 | 409,794 | -0.15(-1.83%) |
Feb 09, 2024 | 7.954 | 8.223 | 7.827 | 8.163 | 1,993,907 | +0.27(+3.40%) |
Feb 08, 2024 | 8.293 | 8.293 | 7.736 | 7.895 | 1,403,386 | -0.38(-4.57%) |
Feb 07, 2024 | 8.203 | 8.302 | 7.905 | 8.273 | 1,813,719 | -0.03(-0.36%) |
Feb 06, 2024 | 8.253 | 8.382 | 8.183 | 8.302 | 686,573 | +0.05(+0.60%) |
Feb 05, 2024 | 8.173 | 8.293 | 8.034 | 8.253 | 452,370 | -0.02(-0.24%) |
Feb 02, 2024 | 8.312 | 8.352 | 8.173 | 8.273 | 289,582 | -0.09(-1.07%) |
Feb 01, 2024 | 8.362 | 8.402 | 8.228 | 8.362 | 487,609 | +0.07(+0.84%) |
Jan 31, 2024 | 8.710 | 8.710 | 8.268 | 8.293 | 570,004 | -0.38(-4.36%) |
Jan 30, 2024 | 8.561 | 8.760 | 8.481 | 8.670 | 472,136 | +0.06(+0.69%) |
Jan 29, 2024 | 8.501 | 8.636 | 8.422 | 8.611 | 479,486 | +0.06(+0.70%) |
Jan 26, 2024 | 8.402 | 8.601 | 8.322 | 8.551 | 350,956 | +0.23(+2.75%) |
Jan 25, 2024 | 8.501 | 8.501 | 8.188 | 8.322 | 451,756 | -0.07(-0.83%) |
Jan 24, 2024 | 8.452 | 8.511 | 8.367 | 8.392 | 512,010 | +0.02(+0.24%) |
Jan 23, 2024 | 8.760 | 8.819 | 8.352 | 8.372 | 1,000,327 | -0.25(-2.88%) |
Jan 22, 2024 | 8.471 | 8.750 | 8.382 | 8.621 | 1,562,354 | -0.40(-4.41%) |
Jan 19, 2024 | 9.058 | 9.058 | 8.867 | 9.018 | 341,311 | -0.02(-0.22%) |
Jan 18, 2024 | 9.237 | 9.267 | 8.911 | 9.038 | 421,308 | -0.18(-1.94%) |
Jan 17, 2024 | 9.167 | 9.227 | 9.028 | 9.217 | 413,432 | -0.07(-0.75%) |
Jan 16, 2024 | 9.356 | 9.366 | 9.217 | 9.287 | 710,177 | -0.13(-1.37%) |
Jan 12, 2024 | 9.337 | 9.456 | 9.302 | 9.416 | 794,278 | +0.14(+1.50%) |
Jan 11, 2024 | 9.396 | 9.396 | 9.247 | 9.277 | 537,775 | -0.17(-1.79%) |
Jan 10, 2024 | 9.386 | 9.501 | 9.307 | 9.446 | 888,052 | +0.04(+0.42%) |
Jan 09, 2024 | 9.515 | 9.515 | 9.282 | 9.406 | 608,138 | -0.14(-1.46%) |
Jan 08, 2024 | 9.645 | 9.669 | 9.486 | 9.545 | 742,390 | -0.09(-0.98%) |
Jan 05, 2024 | 9.466 | 9.704 | 9.456 | 9.640 | 769,118 | +0.14(+1.52%) |
Jan 04, 2024 | 9.605 | 9.744 | 9.419 | 9.496 | 881,592 | -0.10(-1.04%) |
Jan 03, 2024 | 9.476 | 9.645 | 9.277 | 9.595 | 1,008,676 | +0.12(+1.26%) |