Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.890 | 7.970 | 7.840 | 7.920 | 704,441 | +0.01(+0.13%) |
Mar 27, 2024 | 7.780 | 7.920 | 7.770 | 7.910 | 573,328 | +0.14(+1.80%) |
Mar 26, 2024 | 7.750 | 7.890 | 7.695 | 7.770 | 573,499 | +0.07(+0.91%) |
Mar 25, 2024 | 7.870 | 7.970 | 7.700 | 7.700 | 643,320 | -0.20(-2.53%) |
Mar 22, 2024 | 8.000 | 8.040 | 7.880 | 7.900 | 626,272 | -0.13(-1.62%) |
Mar 21, 2024 | 8.000 | 8.080 | 7.910 | 8.030 | 1,079,624 | +0.04(+0.50%) |
Mar 20, 2024 | 7.730 | 8.005 | 7.705 | 7.990 | 717,996 | +0.24(+3.10%) |
Mar 19, 2024 | 7.530 | 7.775 | 7.500 | 7.750 | 564,629 | +0.19(+2.51%) |
Mar 18, 2024 | 7.520 | 7.585 | 7.440 | 7.560 | 501,481 | +0.01(+0.13%) |
Mar 15, 2024 | 7.680 | 7.710 | 7.460 | 7.550 | 1,298,199 | -0.23(-2.96%) |
Mar 14, 2024 | 7.840 | 7.890 | 7.725 | 7.780 | 930,304 | -0.07(-0.89%) |
Mar 13, 2024 | 7.810 | 7.865 | 7.750 | 7.850 | 523,348 | +0.02(+0.26%) |
Mar 12, 2024 | 7.890 | 7.945 | 7.830 | 7.830 | 486,620 | -0.04(-0.51%) |
Mar 11, 2024 | 7.840 | 7.929 | 7.790 | 7.870 | 480,109 | -0.02(-0.25%) |
Mar 08, 2024 | 7.680 | 7.920 | 7.680 | 7.890 | 723,571 | +0.26(+3.41%) |
Mar 07, 2024 | 7.710 | 7.710 | 7.545 | 7.630 | 645,655 | +0.00(+0.00%) |
Mar 06, 2024 | 7.550 | 7.700 | 7.490 | 7.630 | 866,361 | +0.17(+2.28%) |
Mar 05, 2024 | 7.280 | 7.570 | 7.080 | 7.460 | 1,530,910 | +0.08(+1.08%) |
Mar 04, 2024 | 7.950 | 7.990 | 7.365 | 7.380 | 1,873,247 | -0.63(-7.87%) |
Mar 01, 2024 | 8.480 | 8.570 | 7.800 | 8.010 | 2,117,572 | +0.01(+0.12%) |
Feb 29, 2024 | 8.040 | 8.050 | 7.920 | 8.000 | 1,405,645 | +0.09(+1.14%) |
Feb 28, 2024 | 7.990 | 7.990 | 7.845 | 7.910 | 437,837 | -0.08(-1.00%) |
Feb 27, 2024 | 7.930 | 8.110 | 7.900 | 7.990 | 620,108 | +0.10(+1.27%) |
Feb 26, 2024 | 7.890 | 8.010 | 7.880 | 7.890 | 584,322 | -0.02(-0.25%) |
Feb 23, 2024 | 7.900 | 7.990 | 7.850 | 7.910 | 527,958 | +0.03(+0.38%) |
Feb 22, 2024 | 7.950 | 8.040 | 7.820 | 7.880 | 719,650 | +0.04(+0.51%) |
Feb 21, 2024 | 7.910 | 7.910 | 7.730 | 7.840 | 618,374 | -0.13(-1.63%) |
Feb 20, 2024 | 7.880 | 8.030 | 7.850 | 7.970 | 640,832 | -0.03(-0.38%) |
Feb 16, 2024 | 8.080 | 8.115 | 7.930 | 8.000 | 853,510 | -0.09(-1.11%) |
Feb 15, 2024 | 8.040 | 8.135 | 7.939 | 8.090 | 662,767 | +0.10(+1.25%) |
Feb 14, 2024 | 7.800 | 8.045 | 7.760 | 7.990 | 685,293 | +0.30(+3.90%) |
Feb 13, 2024 | 7.750 | 7.845 | 7.550 | 7.690 | 1,254,234 | -0.31(-3.87%) |
Feb 12, 2024 | 8.140 | 8.295 | 7.985 | 8.000 | 992,133 | -0.17(-2.08%) |
Feb 09, 2024 | 8.020 | 8.240 | 7.965 | 8.170 | 3,510,578 | +0.20(+2.51%) |
Feb 08, 2024 | 7.780 | 7.980 | 7.780 | 7.970 | 686,417 | +0.13(+1.66%) |
Feb 07, 2024 | 7.930 | 7.940 | 7.755 | 7.840 | 496,541 | -0.07(-0.88%) |
Feb 06, 2024 | 7.860 | 7.980 | 7.740 | 7.910 | 674,353 | +0.07(+0.89%) |
Feb 05, 2024 | 7.900 | 7.938 | 7.750 | 7.840 | 643,475 | -0.12(-1.51%) |
Feb 02, 2024 | 7.770 | 8.010 | 7.720 | 7.960 | 581,934 | +0.15(+1.92%) |
Feb 01, 2024 | 7.695 | 7.825 | 7.685 | 7.810 | 534,646 | +0.11(+1.43%) |
Jan 31, 2024 | 7.740 | 7.935 | 7.675 | 7.700 | 702,610 | -0.07(-0.90%) |
Jan 30, 2024 | 7.920 | 7.920 | 7.720 | 7.770 | 559,006 | -0.16(-2.02%) |
Jan 29, 2024 | 7.620 | 7.940 | 7.620 | 7.930 | 619,665 | +0.31(+4.07%) |
Jan 26, 2024 | 7.720 | 7.770 | 7.540 | 7.620 | 631,649 | -0.08(-1.04%) |
Jan 25, 2024 | 7.670 | 7.765 | 7.635 | 7.700 | 892,239 | +0.09(+1.18%) |
Jan 24, 2024 | 8.000 | 8.020 | 7.585 | 7.610 | 1,044,757 | -0.31(-3.91%) |
Jan 23, 2024 | 7.970 | 7.970 | 7.725 | 7.920 | 1,782,274 | -0.05(-0.63%) |
Jan 22, 2024 | 8.050 | 8.110 | 7.820 | 7.970 | 1,789,213 | -0.02(-0.25%) |
Jan 19, 2024 | 7.990 | 7.990 | 7.850 | 7.990 | 903,189 | +0.06(+0.76%) |
Jan 18, 2024 | 7.980 | 8.040 | 7.838 | 7.930 | 508,279 | +0.00(+0.00%) |
Jan 17, 2024 | 7.920 | 7.945 | 7.800 | 7.930 | 457,606 | -0.08(-1.00%) |
Jan 16, 2024 | 8.050 | 8.110 | 7.900 | 8.010 | 581,314 | -0.12(-1.48%) |
Jan 12, 2024 | 8.250 | 8.295 | 8.020 | 8.130 | 790,271 | -0.03(-0.37%) |
Jan 11, 2024 | 8.380 | 8.380 | 8.050 | 8.160 | 729,573 | -0.08(-0.97%) |
Jan 10, 2024 | 7.890 | 8.250 | 7.860 | 8.240 | 1,154,844 | +0.36(+4.57%) |
Jan 09, 2024 | 7.750 | 7.915 | 7.750 | 7.880 | 577,061 | -0.12(-1.50%) |
Jan 08, 2024 | 7.820 | 8.000 | 7.820 | 8.000 | 587,624 | +0.23(+2.96%) |
Jan 05, 2024 | 7.760 | 7.880 | 7.760 | 7.770 | 895,073 | -0.04(-0.51%) |
Jan 04, 2024 | 7.820 | 7.920 | 7.805 | 7.810 | 677,757 | +0.03(+0.39%) |
Jan 03, 2024 | 7.860 | 7.935 | 7.770 | 7.780 | 899,721 | -0.12(-1.52%) |