Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.090 | 7.850 | 7.840 | 7.830 | 4,126,209 | -0.26(-3.21%) |
Mar 27, 2024 | 7.910 | 8.100 | 7.855 | 8.090 | 4,045,766 | +0.22(+2.80%) |
Mar 26, 2024 | 7.760 | 8.125 | 7.640 | 7.870 | 5,133,011 | +0.17(+2.21%) |
Mar 25, 2024 | 7.400 | 7.710 | 7.360 | 7.700 | 4,543,909 | +0.40(+5.48%) |
Mar 22, 2024 | 7.470 | 7.550 | 7.280 | 7.300 | 2,413,887 | -0.19(-2.54%) |
Mar 21, 2024 | 7.550 | 7.600 | 7.390 | 7.490 | 2,820,042 | +0.01(+0.13%) |
Mar 20, 2024 | 7.150 | 7.540 | 7.100 | 7.480 | 3,803,756 | +0.28(+3.89%) |
Mar 19, 2024 | 7.000 | 7.285 | 6.970 | 7.200 | 4,603,998 | +0.09(+1.27%) |
Mar 18, 2024 | 7.490 | 7.546 | 6.880 | 7.110 | 8,602,245 | -0.47(-6.20%) |
Mar 15, 2024 | 7.440 | 7.620 | 7.355 | 7.580 | 4,709,984 | +0.09(+1.20%) |
Mar 14, 2024 | 7.760 | 7.795 | 7.400 | 7.490 | 3,404,355 | -0.30(-3.85%) |
Mar 13, 2024 | 7.780 | 8.085 | 7.740 | 7.790 | 2,996,143 | -0.04(-0.51%) |
Mar 12, 2024 | 7.840 | 7.935 | 7.700 | 7.830 | 2,783,790 | +0.00(+0.00%) |
Mar 11, 2024 | 7.820 | 8.010 | 7.730 | 7.830 | 4,625,384 | -0.03(-0.38%) |
Mar 08, 2024 | 7.600 | 7.870 | 7.595 | 7.860 | 5,166,790 | +0.36(+4.80%) |
Mar 07, 2024 | 7.320 | 7.515 | 7.240 | 7.500 | 4,712,436 | +0.23(+3.16%) |
Mar 06, 2024 | 7.250 | 7.400 | 7.150 | 7.270 | 3,372,894 | +0.13(+1.82%) |
Mar 05, 2024 | 7.130 | 7.240 | 7.060 | 7.140 | 3,661,747 | -0.09(-1.24%) |
Mar 04, 2024 | 7.780 | 7.860 | 7.065 | 7.230 | 8,018,667 | -0.59(-7.54%) |
Mar 01, 2024 | 7.850 | 7.995 | 7.730 | 7.820 | 3,608,439 | -0.03(-0.38%) |
Feb 29, 2024 | 8.020 | 8.105 | 7.775 | 7.850 | 3,951,845 | -0.03(-0.38%) |
Feb 28, 2024 | 7.760 | 8.000 | 7.703 | 7.880 | 3,094,698 | +0.07(+0.90%) |
Feb 27, 2024 | 7.530 | 7.830 | 7.510 | 7.810 | 3,676,209 | +0.36(+4.83%) |
Feb 26, 2024 | 7.370 | 7.560 | 7.160 | 7.450 | 3,403,683 | +0.02(+0.27%) |
Feb 23, 2024 | 7.240 | 7.520 | 7.075 | 7.430 | 4,765,230 | +0.17(+2.34%) |
Feb 22, 2024 | 7.300 | 7.330 | 7.150 | 7.260 | 3,629,542 | -0.01(-0.14%) |
Feb 21, 2024 | 7.250 | 7.480 | 7.180 | 7.270 | 4,085,263 | -0.02(-0.27%) |
Feb 20, 2024 | 7.610 | 7.620 | 7.280 | 7.290 | 5,183,616 | -0.44(-5.69%) |
Feb 16, 2024 | 7.710 | 7.830 | 7.610 | 7.730 | 4,259,823 | -0.13(-1.65%) |
Feb 15, 2024 | 7.780 | 7.950 | 7.585 | 7.860 | 4,769,752 | +0.13(+1.68%) |
Feb 14, 2024 | 7.680 | 7.840 | 7.580 | 7.730 | 7,697,863 | +0.15(+1.98%) |
Feb 13, 2024 | 8.350 | 8.350 | 7.460 | 7.580 | 14,820,136 | -1.10(-12.67%) |
Feb 12, 2024 | 8.410 | 8.760 | 8.380 | 8.680 | 4,241,878 | +0.24(+2.84%) |
Feb 09, 2024 | 8.720 | 8.735 | 8.345 | 8.440 | 4,258,468 | -0.22(-2.54%) |
Feb 08, 2024 | 8.530 | 8.690 | 8.220 | 8.660 | 6,369,757 | -0.10(-1.14%) |
Feb 07, 2024 | 8.920 | 9.070 | 8.405 | 8.760 | 6,987,563 | -0.18(-2.01%) |
Feb 06, 2024 | 7.920 | 9.015 | 7.730 | 8.940 | 13,773,563 | +0.73(+8.89%) |
Feb 05, 2024 | 8.500 | 8.600 | 8.200 | 8.210 | 9,369,002 | -0.49(-5.63%) |
Feb 02, 2024 | 8.300 | 8.745 | 8.165 | 8.700 | 5,677,083 | +0.27(+3.20%) |
Feb 01, 2024 | 8.420 | 8.650 | 8.195 | 8.430 | 3,930,407 | +0.08(+0.96%) |
Jan 31, 2024 | 8.570 | 8.780 | 8.340 | 8.350 | 5,089,528 | -0.28(-3.24%) |
Jan 30, 2024 | 8.570 | 8.730 | 8.510 | 8.630 | 3,214,140 | -0.07(-0.80%) |
Jan 29, 2024 | 8.550 | 8.715 | 8.340 | 8.700 | 4,899,586 | +0.05(+0.58%) |
Jan 26, 2024 | 8.840 | 8.940 | 8.540 | 8.650 | 4,151,839 | -0.13(-1.48%) |
Jan 25, 2024 | 8.400 | 8.820 | 8.370 | 8.780 | 5,782,056 | +0.29(+3.42%) |
Jan 24, 2024 | 8.850 | 8.850 | 8.405 | 8.490 | 4,393,859 | -0.24(-2.75%) |
Jan 23, 2024 | 8.720 | 8.910 | 8.525 | 8.730 | 5,201,104 | +0.23(+2.71%) |
Jan 22, 2024 | 8.690 | 8.830 | 8.360 | 8.500 | 4,715,956 | -0.12(-1.39%) |
Jan 19, 2024 | 8.640 | 8.760 | 8.255 | 8.620 | 8,906,313 | -0.37(-4.12%) |
Jan 18, 2024 | 8.990 | 9.265 | 8.700 | 8.990 | 14,185,532 | +0.63(+7.54%) |
Jan 17, 2024 | 8.170 | 8.360 | 8.135 | 8.360 | 3,956,736 | +0.01(+0.12%) |
Jan 16, 2024 | 8.300 | 8.380 | 8.170 | 8.350 | 4,601,184 | +0.01(+0.12%) |
Jan 12, 2024 | 9.010 | 9.100 | 8.300 | 8.340 | 7,812,628 | -0.61(-6.82%) |
Jan 11, 2024 | 9.140 | 9.180 | 8.745 | 8.950 | 7,619,852 | -0.40(-4.28%) |
Jan 10, 2024 | 9.510 | 9.510 | 9.270 | 9.350 | 3,611,283 | -0.22(-2.30%) |
Jan 09, 2024 | 9.400 | 9.640 | 9.340 | 9.570 | 3,029,020 | +0.00(+0.00%) |
Jan 08, 2024 | 9.450 | 9.700 | 9.235 | 9.570 | 5,125,382 | +0.03(+0.31%) |
Jan 05, 2024 | 9.680 | 9.835 | 9.450 | 9.540 | 4,097,064 | -0.21(-2.15%) |
Jan 04, 2024 | 9.650 | 9.995 | 9.520 | 9.750 | 4,446,838 | +0.11(+1.14%) |
Jan 03, 2024 | 10.04 | 10.07 | 9.570 | 9.640 | 4,677,441 | -0.56(-5.49%) |