Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.120 | 8.210 | 8.070 | 8.190 | 1,373,732 | +0.07(+0.86%) |
Mar 27, 2024 | 7.960 | 8.130 | 7.920 | 8.120 | 818,790 | +0.19(+2.40%) |
Mar 26, 2024 | 8.060 | 8.060 | 7.920 | 7.930 | 1,017,792 | -0.08(-1.00%) |
Mar 25, 2024 | 8.030 | 8.060 | 7.890 | 8.010 | 882,596 | +0.02(+0.25%) |
Mar 22, 2024 | 7.840 | 8.150 | 7.815 | 7.990 | 2,663,439 | +0.18(+2.30%) |
Mar 21, 2024 | 7.710 | 7.855 | 7.700 | 7.810 | 983,747 | +0.11(+1.43%) |
Mar 20, 2024 | 7.470 | 7.755 | 7.470 | 7.700 | 867,438 | +0.17(+2.26%) |
Mar 19, 2024 | 7.420 | 7.540 | 7.405 | 7.530 | 713,411 | +0.11(+1.48%) |
Mar 18, 2024 | 7.430 | 7.530 | 7.400 | 7.420 | 756,020 | -0.02(-0.27%) |
Mar 15, 2024 | 7.310 | 7.510 | 7.310 | 7.440 | 1,986,986 | +0.03(+0.40%) |
Mar 14, 2024 | 7.560 | 7.570 | 7.330 | 7.410 | 665,455 | -0.18(-2.37%) |
Mar 13, 2024 | 7.550 | 7.655 | 7.530 | 7.590 | 1,058,221 | +0.01(+0.13%) |
Mar 12, 2024 | 7.700 | 7.750 | 7.530 | 7.580 | 1,099,834 | -0.16(-2.07%) |
Mar 11, 2024 | 7.760 | 7.790 | 7.690 | 7.740 | 1,060,957 | -0.02(-0.26%) |
Mar 08, 2024 | 7.780 | 7.830 | 7.700 | 7.760 | 653,799 | +0.03(+0.39%) |
Mar 07, 2024 | 7.700 | 7.735 | 7.640 | 7.730 | 870,532 | +0.12(+1.58%) |
Mar 06, 2024 | 7.660 | 7.675 | 7.575 | 7.610 | 680,984 | +0.03(+0.40%) |
Mar 05, 2024 | 7.700 | 7.760 | 7.555 | 7.580 | 1,166,741 | -0.12(-1.56%) |
Mar 04, 2024 | 7.610 | 7.770 | 7.555 | 7.700 | 1,408,724 | +0.08(+1.05%) |
Mar 01, 2024 | 7.370 | 7.640 | 7.290 | 7.620 | 916,640 | +0.24(+3.25%) |
Feb 29, 2024 | 7.380 | 7.450 | 7.280 | 7.380 | 1,276,632 | +0.11(+1.51%) |
Feb 28, 2024 | 7.170 | 7.400 | 7.170 | 7.270 | 693,034 | +0.01(+0.14%) |
Feb 27, 2024 | 7.220 | 7.295 | 7.165 | 7.260 | 1,182,488 | +0.09(+1.26%) |
Feb 26, 2024 | 7.270 | 7.315 | 7.060 | 7.170 | 1,673,105 | -0.13(-1.78%) |
Feb 23, 2024 | 7.510 | 7.510 | 7.060 | 7.300 | 3,260,527 | -0.35(-4.58%) |
Feb 22, 2024 | 7.810 | 7.970 | 7.630 | 7.650 | 1,652,707 | -0.19(-2.42%) |
Feb 21, 2024 | 7.680 | 7.910 | 7.670 | 7.840 | 1,838,425 | +0.17(+2.22%) |
Feb 20, 2024 | 7.590 | 7.680 | 7.525 | 7.670 | 1,113,108 | +0.01(+0.13%) |
Feb 16, 2024 | 7.600 | 7.710 | 7.540 | 7.660 | 490,261 | -0.02(-0.26%) |
Feb 15, 2024 | 7.520 | 7.680 | 7.520 | 7.680 | 1,163,860 | +0.22(+2.95%) |
Feb 14, 2024 | 7.400 | 7.520 | 7.370 | 7.460 | 557,449 | +0.12(+1.63%) |
Feb 13, 2024 | 7.360 | 7.375 | 7.220 | 7.340 | 1,094,975 | -0.25(-3.29%) |
Feb 12, 2024 | 7.550 | 7.645 | 7.515 | 7.590 | 1,190,630 | +0.08(+1.07%) |
Feb 09, 2024 | 7.500 | 7.580 | 7.415 | 7.510 | 858,989 | +0.00(+0.00%) |
Feb 08, 2024 | 7.420 | 7.545 | 7.415 | 7.510 | 1,010,981 | +0.09(+1.21%) |
Feb 07, 2024 | 7.520 | 7.520 | 7.385 | 7.420 | 571,611 | -0.08(-1.07%) |
Feb 06, 2024 | 7.360 | 7.500 | 7.310 | 7.500 | 599,453 | +0.13(+1.76%) |
Feb 05, 2024 | 7.360 | 7.435 | 7.316 | 7.370 | 549,781 | -0.11(-1.47%) |
Feb 02, 2024 | 7.490 | 7.535 | 7.350 | 7.480 | 618,140 | -0.13(-1.71%) |
Feb 01, 2024 | 7.420 | 7.610 | 7.290 | 7.610 | 813,135 | +0.18(+2.42%) |
Jan 31, 2024 | 7.660 | 7.680 | 7.430 | 7.430 | 890,559 | -0.21(-2.75%) |
Jan 30, 2024 | 7.630 | 7.700 | 7.560 | 7.640 | 749,609 | -0.06(-0.78%) |
Jan 29, 2024 | 7.630 | 7.720 | 7.630 | 7.700 | 661,868 | +0.04(+0.52%) |
Jan 26, 2024 | 7.730 | 7.730 | 7.610 | 7.660 | 661,083 | +0.00(+0.00%) |
Jan 25, 2024 | 7.800 | 7.800 | 7.635 | 7.660 | 772,730 | +0.00(+0.00%) |
Jan 24, 2024 | 7.800 | 7.800 | 7.640 | 7.660 | 1,113,890 | -0.07(-0.91%) |
Jan 23, 2024 | 7.810 | 7.820 | 7.630 | 7.730 | 796,646 | +0.00(+0.00%) |
Jan 22, 2024 | 7.750 | 7.800 | 7.690 | 7.730 | 938,361 | +0.04(+0.52%) |
Jan 19, 2024 | 7.550 | 7.870 | 7.535 | 7.690 | 2,745,158 | +0.19(+2.53%) |
Jan 18, 2024 | 7.490 | 7.540 | 7.420 | 7.500 | 533,026 | +0.01(+0.13%) |
Jan 17, 2024 | 7.610 | 7.690 | 7.400 | 7.490 | 1,250,430 | -0.24(-3.10%) |
Jan 16, 2024 | 7.770 | 7.830 | 7.690 | 7.730 | 959,172 | -0.10(-1.28%) |
Jan 12, 2024 | 7.980 | 8.025 | 7.830 | 7.830 | 586,852 | -0.01(-0.13%) |
Jan 11, 2024 | 7.770 | 7.850 | 7.720 | 7.840 | 820,193 | +0.01(+0.13%) |
Jan 10, 2024 | 7.780 | 7.880 | 7.740 | 7.830 | 571,100 | +0.02(+0.26%) |
Jan 09, 2024 | 7.740 | 7.835 | 7.690 | 7.810 | 460,536 | -0.06(-0.76%) |
Jan 08, 2024 | 7.690 | 7.885 | 7.660 | 7.870 | 485,735 | +0.17(+2.21%) |
Jan 05, 2024 | 7.660 | 7.780 | 7.620 | 7.700 | 610,985 | -0.04(-0.52%) |
Jan 04, 2024 | 7.690 | 7.770 | 7.640 | 7.740 | 772,613 | +0.10(+1.31%) |
Jan 03, 2024 | 7.780 | 7.780 | 7.625 | 7.640 | 946,586 | -0.19(-2.43%) |