Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.040 | 8.090 | 7.870 | 7.920 | 63,618 | -0.08(-1.00%) |
Mar 27, 2024 | 7.970 | 8.035 | 7.850 | 8.000 | 60,255 | +0.04(+0.50%) |
Mar 26, 2024 | 8.020 | 8.140 | 7.955 | 7.960 | 87,104 | -0.08(-1.00%) |
Mar 25, 2024 | 8.250 | 8.250 | 7.750 | 8.040 | 163,840 | -0.28(-3.37%) |
Mar 22, 2024 | 8.360 | 8.370 | 8.260 | 8.320 | 45,572 | -0.04(-0.48%) |
Mar 21, 2024 | 8.300 | 8.470 | 8.270 | 8.360 | 95,660 | +0.12(+1.46%) |
Mar 20, 2024 | 7.880 | 8.290 | 7.860 | 8.240 | 120,451 | +0.27(+3.39%) |
Mar 19, 2024 | 8.050 | 8.210 | 7.950 | 7.970 | 89,576 | -0.10(-1.24%) |
Mar 18, 2024 | 8.130 | 8.260 | 8.061 | 8.070 | 100,536 | -0.02(-0.25%) |
Mar 15, 2024 | 7.980 | 8.250 | 7.920 | 8.090 | 177,516 | -0.05(-0.61%) |
Mar 14, 2024 | 8.290 | 8.390 | 8.050 | 8.140 | 131,776 | -0.18(-2.16%) |
Mar 13, 2024 | 8.160 | 8.660 | 8.150 | 8.320 | 188,540 | +0.07(+0.85%) |
Mar 12, 2024 | 8.330 | 8.330 | 8.150 | 8.250 | 78,643 | -0.02(-0.24%) |
Mar 11, 2024 | 8.140 | 8.340 | 8.090 | 8.270 | 98,538 | +0.17(+2.10%) |
Mar 08, 2024 | 8.310 | 8.470 | 7.970 | 8.100 | 113,898 | -0.20(-2.41%) |
Mar 07, 2024 | 8.340 | 8.500 | 8.190 | 8.300 | 94,005 | +0.08(+0.97%) |
Mar 06, 2024 | 8.220 | 8.569 | 7.935 | 8.220 | 173,249 | +0.14(+1.73%) |
Mar 05, 2024 | 8.460 | 8.460 | 7.980 | 8.080 | 138,351 | -0.39(-4.60%) |
Mar 04, 2024 | 8.170 | 8.530 | 8.095 | 8.470 | 201,728 | +0.47(+5.88%) |
Mar 01, 2024 | 8.020 | 8.390 | 7.960 | 8.000 | 247,130 | -0.10(-1.23%) |
Feb 29, 2024 | 9.000 | 9.000 | 7.770 | 8.100 | 512,895 | -1.04(-11.38%) |
Feb 28, 2024 | 9.190 | 9.390 | 9.065 | 9.140 | 163,698 | +0.02(+0.22%) |
Feb 27, 2024 | 8.890 | 9.190 | 8.850 | 9.120 | 104,622 | +0.27(+3.05%) |
Feb 26, 2024 | 8.680 | 9.060 | 8.680 | 8.850 | 110,629 | +0.09(+1.03%) |
Feb 23, 2024 | 8.590 | 8.790 | 8.440 | 8.760 | 105,686 | +0.21(+2.46%) |
Feb 22, 2024 | 8.650 | 8.740 | 8.550 | 8.550 | 90,672 | -0.04(-0.47%) |
Feb 21, 2024 | 8.670 | 8.670 | 8.490 | 8.590 | 42,040 | -0.08(-0.92%) |
Feb 20, 2024 | 8.660 | 8.850 | 8.600 | 8.670 | 56,279 | -0.07(-0.80%) |
Feb 16, 2024 | 8.540 | 8.890 | 8.500 | 8.740 | 101,582 | +0.01(+0.11%) |
Feb 15, 2024 | 8.830 | 8.850 | 8.559 | 8.730 | 40,381 | -0.04(-0.46%) |
Feb 14, 2024 | 8.650 | 8.790 | 8.610 | 8.770 | 70,398 | +0.18(+2.10%) |
Feb 13, 2024 | 8.800 | 8.994 | 8.590 | 8.590 | 58,105 | -0.37(-4.13%) |
Feb 12, 2024 | 9.050 | 9.200 | 8.960 | 8.960 | 113,045 | -0.03(-0.33%) |
Feb 09, 2024 | 8.830 | 9.040 | 8.790 | 8.990 | 74,592 | +0.19(+2.16%) |
Feb 08, 2024 | 8.600 | 8.880 | 8.600 | 8.800 | 61,235 | +0.22(+2.56%) |
Feb 07, 2024 | 8.730 | 8.730 | 8.570 | 8.580 | 62,238 | -0.08(-0.92%) |
Feb 06, 2024 | 8.800 | 8.800 | 8.510 | 8.660 | 59,710 | -0.07(-0.80%) |
Feb 05, 2024 | 8.550 | 8.780 | 8.480 | 8.730 | 78,181 | +0.15(+1.75%) |
Feb 02, 2024 | 8.660 | 8.660 | 8.480 | 8.580 | 49,634 | -0.08(-0.92%) |
Feb 01, 2024 | 8.560 | 8.670 | 8.450 | 8.660 | 84,258 | +0.12(+1.41%) |
Jan 31, 2024 | 8.590 | 8.678 | 8.500 | 8.540 | 65,858 | -0.11(-1.27%) |
Jan 30, 2024 | 8.600 | 8.670 | 8.500 | 8.650 | 73,373 | +0.03(+0.35%) |
Jan 29, 2024 | 8.510 | 8.630 | 8.475 | 8.620 | 69,595 | +0.09(+1.06%) |
Jan 26, 2024 | 8.600 | 8.700 | 8.500 | 8.530 | 60,004 | -0.11(-1.27%) |
Jan 25, 2024 | 8.810 | 8.830 | 8.579 | 8.640 | 54,401 | -0.10(-1.14%) |
Jan 24, 2024 | 8.800 | 8.840 | 8.687 | 8.740 | 59,650 | -0.05(-0.57%) |
Jan 23, 2024 | 8.900 | 8.980 | 8.770 | 8.790 | 75,035 | -0.04(-0.45%) |
Jan 22, 2024 | 8.820 | 8.980 | 8.700 | 8.830 | 89,106 | +0.10(+1.15%) |
Jan 19, 2024 | 8.660 | 8.760 | 8.510 | 8.730 | 48,945 | +0.16(+1.87%) |
Jan 18, 2024 | 8.560 | 8.600 | 8.500 | 8.570 | 59,066 | +0.09(+1.06%) |
Jan 17, 2024 | 8.470 | 8.520 | 8.430 | 8.480 | 48,232 | +0.01(+0.12%) |
Jan 16, 2024 | 8.490 | 8.610 | 8.442 | 8.470 | 52,324 | -0.07(-0.82%) |
Jan 12, 2024 | 8.670 | 8.670 | 8.520 | 8.540 | 45,370 | -0.06(-0.70%) |
Jan 11, 2024 | 8.580 | 8.690 | 8.450 | 8.600 | 42,369 | -0.02(-0.23%) |
Jan 10, 2024 | 8.780 | 8.780 | 8.550 | 8.620 | 55,079 | -0.16(-1.82%) |
Jan 09, 2024 | 8.920 | 8.930 | 8.712 | 8.780 | 80,709 | -0.14(-1.57%) |
Jan 08, 2024 | 9.130 | 9.230 | 8.840 | 8.920 | 96,147 | -0.19(-2.09%) |
Jan 05, 2024 | 8.840 | 9.120 | 8.815 | 9.110 | 249,230 | +0.25(+2.82%) |
Jan 04, 2024 | 8.540 | 8.890 | 8.540 | 8.860 | 94,484 | +0.29(+3.38%) |
Jan 03, 2024 | 8.550 | 8.690 | 8.510 | 8.570 | 111,031 | -0.17(-1.95%) |