Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.860 | 6.970 | 6.820 | 6.970 | 985,593 | +0.13(+1.90%) |
Mar 27, 2024 | 6.750 | 6.840 | 6.730 | 6.840 | 261,023 | +0.11(+1.63%) |
Mar 26, 2024 | 6.870 | 6.890 | 6.720 | 6.730 | 324,118 | -0.09(-1.32%) |
Mar 25, 2024 | 6.840 | 6.950 | 6.720 | 6.820 | 311,196 | -0.04(-0.58%) |
Mar 22, 2024 | 7.000 | 7.020 | 6.775 | 6.860 | 493,623 | -0.19(-2.70%) |
Mar 21, 2024 | 6.880 | 7.080 | 6.870 | 7.050 | 314,578 | +0.12(+1.73%) |
Mar 20, 2024 | 6.880 | 6.975 | 6.735 | 6.930 | 356,820 | -0.04(-0.57%) |
Mar 19, 2024 | 6.730 | 6.990 | 6.650 | 6.970 | 391,039 | +0.22(+3.26%) |
Mar 18, 2024 | 6.780 | 6.950 | 6.685 | 6.750 | 480,381 | -0.09(-1.32%) |
Mar 15, 2024 | 6.690 | 6.855 | 6.260 | 6.840 | 817,368 | -0.16(-2.29%) |
Mar 14, 2024 | 7.150 | 7.210 | 6.340 | 7.000 | 1,841,812 | -1.29(-15.56%) |
Mar 13, 2024 | 8.310 | 8.370 | 8.180 | 8.290 | 237,110 | -0.07(-0.84%) |
Mar 12, 2024 | 8.300 | 8.380 | 8.180 | 8.360 | 154,587 | +0.09(+1.09%) |
Mar 11, 2024 | 8.320 | 8.320 | 8.185 | 8.270 | 137,784 | -0.08(-0.96%) |
Mar 08, 2024 | 8.300 | 8.535 | 8.270 | 8.350 | 165,080 | +0.09(+1.09%) |
Mar 07, 2024 | 8.230 | 8.290 | 8.139 | 8.260 | 167,992 | +0.05(+0.61%) |
Mar 06, 2024 | 8.290 | 8.290 | 8.100 | 8.210 | 131,378 | +0.01(+0.12%) |
Mar 05, 2024 | 8.220 | 8.330 | 8.180 | 8.200 | 138,429 | -0.08(-0.97%) |
Mar 04, 2024 | 8.580 | 8.580 | 8.280 | 8.280 | 166,438 | -0.21(-2.47%) |
Mar 01, 2024 | 8.350 | 8.560 | 8.350 | 8.490 | 210,086 | +0.11(+1.31%) |
Feb 29, 2024 | 8.340 | 8.440 | 8.250 | 8.380 | 189,865 | +0.16(+1.95%) |
Feb 28, 2024 | 8.260 | 8.311 | 8.151 | 8.220 | 233,745 | -0.07(-0.83%) |
Feb 27, 2024 | 8.457 | 8.526 | 8.280 | 8.289 | 134,465 | -0.14(-1.64%) |
Feb 26, 2024 | 8.467 | 8.482 | 8.299 | 8.427 | 133,512 | -0.06(-0.70%) |
Feb 23, 2024 | 8.398 | 8.497 | 8.309 | 8.487 | 143,575 | +0.08(+0.94%) |
Feb 22, 2024 | 8.309 | 8.427 | 8.240 | 8.408 | 238,344 | +0.11(+1.31%) |
Feb 21, 2024 | 8.190 | 8.378 | 8.106 | 8.299 | 203,603 | +0.15(+1.82%) |
Feb 20, 2024 | 8.240 | 8.339 | 8.101 | 8.151 | 181,507 | -0.09(-1.08%) |
Feb 16, 2024 | 8.437 | 8.437 | 8.240 | 8.240 | 164,734 | -0.17(-2.00%) |
Feb 15, 2024 | 8.240 | 8.452 | 8.200 | 8.408 | 222,351 | +0.17(+2.04%) |
Feb 14, 2024 | 8.151 | 8.269 | 8.082 | 8.240 | 209,499 | +0.18(+2.21%) |
Feb 13, 2024 | 8.358 | 8.368 | 8.052 | 8.062 | 290,232 | -0.42(-5.01%) |
Feb 12, 2024 | 8.427 | 8.566 | 8.372 | 8.487 | 222,383 | +0.05(+0.59%) |
Feb 09, 2024 | 8.319 | 8.487 | 8.314 | 8.437 | 236,440 | +0.04(+0.47%) |
Feb 08, 2024 | 8.329 | 8.437 | 8.260 | 8.398 | 279,333 | +0.04(+0.47%) |
Feb 07, 2024 | 8.418 | 8.447 | 8.250 | 8.358 | 274,966 | -0.06(-0.70%) |
Feb 06, 2024 | 8.279 | 8.457 | 8.225 | 8.418 | 430,110 | +0.08(+0.95%) |
Feb 05, 2024 | 8.724 | 8.823 | 8.101 | 8.339 | 606,124 | -0.75(-8.26%) |
Feb 02, 2024 | 9.228 | 9.228 | 8.971 | 9.089 | 239,184 | -0.10(-1.08%) |
Feb 01, 2024 | 9.267 | 9.376 | 8.912 | 9.188 | 250,749 | -0.02(-0.21%) |
Jan 31, 2024 | 9.366 | 9.386 | 9.165 | 9.208 | 340,838 | -0.20(-2.10%) |
Jan 30, 2024 | 9.119 | 9.411 | 9.119 | 9.406 | 222,453 | +0.26(+2.81%) |
Jan 29, 2024 | 9.198 | 9.218 | 8.912 | 9.149 | 352,245 | +0.01(+0.11%) |
Jan 26, 2024 | 9.080 | 9.149 | 8.892 | 9.139 | 229,261 | +0.12(+1.31%) |
Jan 25, 2024 | 9.109 | 9.165 | 8.902 | 9.020 | 398,728 | +0.00(+0.00%) |
Jan 24, 2024 | 8.892 | 9.065 | 8.783 | 9.020 | 367,046 | +0.22(+2.47%) |
Jan 23, 2024 | 8.941 | 8.981 | 8.724 | 8.803 | 623,594 | -0.09(-1.00%) |
Jan 22, 2024 | 8.595 | 8.928 | 8.558 | 8.892 | 494,434 | +0.44(+5.26%) |
Jan 19, 2024 | 8.674 | 8.702 | 8.260 | 8.447 | 498,682 | -0.11(-1.27%) |
Jan 18, 2024 | 8.289 | 8.590 | 8.230 | 8.556 | 571,097 | +0.42(+5.22%) |
Jan 17, 2024 | 7.943 | 8.200 | 7.914 | 8.131 | 278,660 | +0.07(+0.86%) |
Jan 16, 2024 | 7.805 | 8.062 | 7.805 | 8.062 | 358,329 | +0.31(+3.95%) |
Jan 12, 2024 | 7.815 | 8.013 | 7.686 | 7.756 | 320,844 | -0.05(-0.63%) |
Jan 11, 2024 | 8.092 | 8.092 | 7.696 | 7.805 | 423,300 | -0.28(-3.42%) |
Jan 10, 2024 | 7.479 | 8.180 | 7.449 | 8.082 | 1,026,974 | +0.63(+8.49%) |
Jan 09, 2024 | 7.657 | 7.657 | 7.301 | 7.449 | 427,977 | -0.30(-3.83%) |
Jan 08, 2024 | 7.953 | 7.953 | 7.627 | 7.746 | 381,653 | -0.31(-3.80%) |
Jan 05, 2024 | 8.072 | 8.151 | 7.914 | 8.052 | 263,468 | -0.05(-0.61%) |
Jan 04, 2024 | 7.983 | 8.269 | 7.953 | 8.101 | 395,870 | +0.15(+1.86%) |
Jan 03, 2024 | 7.805 | 8.032 | 7.519 | 7.953 | 365,051 | +0.12(+1.51%) |