Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.137 | 8.103 | 8.103 | 8.137 | 1,332,167 | -0.01(-0.12%) |
Mar 27, 2024 | 8.118 | 8.167 | 8.078 | 8.147 | 923,712 | +0.04(+0.49%) |
Mar 26, 2024 | 8.127 | 8.196 | 8.098 | 8.108 | 694,326 | -0.02(-0.24%) |
Mar 25, 2024 | 8.127 | 8.147 | 8.088 | 8.127 | 377,650 | +0.00(+0.00%) |
Mar 22, 2024 | 8.157 | 8.162 | 8.098 | 8.127 | 311,098 | -0.03(-0.36%) |
Mar 21, 2024 | 8.068 | 8.157 | 8.068 | 8.157 | 493,661 | +0.08(+0.98%) |
Mar 20, 2024 | 7.979 | 8.088 | 7.979 | 8.078 | 566,805 | +0.07(+0.86%) |
Mar 19, 2024 | 7.910 | 8.014 | 7.901 | 8.009 | 513,367 | +0.10(+1.25%) |
Mar 18, 2024 | 7.920 | 7.920 | 7.861 | 7.910 | 492,165 | +0.05(+0.63%) |
Mar 15, 2024 | 7.930 | 7.970 | 7.861 | 7.861 | 432,035 | -0.09(-1.12%) |
Mar 14, 2024 | 8.039 | 8.039 | 7.910 | 7.950 | 413,196 | -0.06(-0.79%) |
Mar 13, 2024 | 8.042 | 8.052 | 7.983 | 8.013 | 442,175 | -0.02(-0.24%) |
Mar 12, 2024 | 8.023 | 8.052 | 7.993 | 8.032 | 491,275 | +0.04(+0.49%) |
Mar 11, 2024 | 8.023 | 8.032 | 7.974 | 7.993 | 400,247 | -0.02(-0.24%) |
Mar 08, 2024 | 8.023 | 8.061 | 7.983 | 8.013 | 449,919 | -0.02(-0.24%) |
Mar 07, 2024 | 8.032 | 8.062 | 8.003 | 8.032 | 399,898 | +0.03(+0.37%) |
Mar 06, 2024 | 8.003 | 8.012 | 7.954 | 8.003 | 482,278 | +0.06(+0.74%) |
Mar 05, 2024 | 7.954 | 7.993 | 7.925 | 7.944 | 1,015,845 | +0.01(+0.12%) |
Mar 04, 2024 | 7.944 | 7.964 | 7.925 | 7.934 | 438,060 | +0.03(+0.37%) |
Mar 01, 2024 | 7.856 | 7.934 | 7.836 | 7.905 | 856,304 | +0.05(+0.62%) |
Feb 29, 2024 | 7.866 | 7.885 | 7.827 | 7.856 | 459,417 | +0.03(+0.38%) |
Feb 28, 2024 | 7.768 | 7.836 | 7.768 | 7.827 | 422,520 | +0.01(+0.13%) |
Feb 27, 2024 | 7.807 | 7.827 | 7.797 | 7.817 | 291,583 | +0.04(+0.50%) |
Feb 26, 2024 | 7.846 | 7.866 | 7.768 | 7.778 | 487,732 | -0.05(-0.63%) |
Feb 23, 2024 | 7.827 | 7.846 | 7.807 | 7.827 | 393,702 | +0.02(+0.25%) |
Feb 22, 2024 | 7.797 | 7.817 | 7.768 | 7.807 | 559,497 | +0.08(+1.01%) |
Feb 21, 2024 | 7.758 | 7.768 | 7.691 | 7.729 | 548,896 | +0.00(+0.00%) |
Feb 20, 2024 | 7.768 | 7.797 | 7.699 | 7.729 | 605,510 | -0.03(-0.38%) |
Feb 16, 2024 | 7.797 | 7.827 | 7.758 | 7.758 | 504,717 | -0.04(-0.50%) |
Feb 15, 2024 | 7.758 | 7.807 | 7.758 | 7.797 | 312,264 | +0.03(+0.38%) |
Feb 14, 2024 | 7.739 | 7.807 | 7.729 | 7.768 | 596,396 | +0.06(+0.84%) |
Feb 13, 2024 | 7.723 | 7.752 | 7.684 | 7.703 | 606,058 | -0.07(-0.88%) |
Feb 12, 2024 | 7.771 | 7.791 | 7.761 | 7.771 | 466,525 | +0.04(+0.50%) |
Feb 09, 2024 | 7.742 | 7.752 | 7.703 | 7.732 | 427,212 | +0.02(+0.25%) |
Feb 08, 2024 | 7.693 | 7.732 | 7.686 | 7.713 | 456,253 | -0.02(-0.25%) |
Feb 07, 2024 | 7.732 | 7.752 | 7.703 | 7.732 | 635,339 | +0.05(+0.63%) |
Feb 06, 2024 | 7.674 | 7.703 | 7.645 | 7.684 | 449,175 | +0.04(+0.51%) |
Feb 05, 2024 | 7.693 | 7.703 | 7.616 | 7.645 | 579,677 | -0.06(-0.76%) |
Feb 02, 2024 | 7.723 | 7.732 | 7.650 | 7.703 | 691,893 | -0.04(-0.50%) |
Feb 01, 2024 | 7.674 | 7.771 | 7.674 | 7.742 | 960,303 | +0.11(+1.40%) |
Jan 31, 2024 | 7.664 | 7.732 | 7.635 | 7.635 | 760,955 | -0.03(-0.38%) |
Jan 30, 2024 | 7.645 | 7.664 | 7.616 | 7.664 | 899,650 | +0.03(+0.38%) |
Jan 29, 2024 | 7.616 | 7.635 | 7.577 | 7.635 | 631,816 | +0.05(+0.64%) |
Jan 26, 2024 | 7.596 | 7.616 | 7.567 | 7.586 | 584,105 | -0.01(-0.13%) |
Jan 25, 2024 | 7.596 | 7.625 | 7.567 | 7.596 | 638,921 | +0.01(+0.13%) |
Jan 24, 2024 | 7.596 | 7.616 | 7.577 | 7.586 | 368,716 | +0.01(+0.13%) |
Jan 23, 2024 | 7.567 | 7.577 | 7.538 | 7.577 | 412,050 | +0.04(+0.52%) |
Jan 22, 2024 | 7.567 | 7.586 | 7.518 | 7.538 | 499,615 | +0.02(+0.26%) |
Jan 19, 2024 | 7.586 | 7.586 | 7.499 | 7.518 | 494,795 | -0.04(-0.51%) |
Jan 18, 2024 | 7.567 | 7.606 | 7.538 | 7.557 | 552,918 | +0.00(+0.00%) |
Jan 17, 2024 | 7.547 | 7.586 | 7.518 | 7.557 | 490,731 | +0.01(+0.13%) |
Jan 16, 2024 | 7.654 | 7.654 | 7.528 | 7.547 | 879,140 | -0.12(-1.52%) |
Jan 12, 2024 | 7.684 | 7.693 | 7.635 | 7.664 | 411,896 | -0.02(-0.25%) |
Jan 11, 2024 | 7.664 | 7.684 | 7.630 | 7.684 | 967,376 | +0.04(+0.46%) |
Jan 10, 2024 | 7.600 | 7.658 | 7.586 | 7.648 | 695,803 | +0.04(+0.51%) |
Jan 09, 2024 | 7.581 | 7.658 | 7.581 | 7.610 | 686,435 | -0.04(-0.51%) |
Jan 08, 2024 | 7.610 | 7.648 | 7.561 | 7.648 | 785,097 | +0.06(+0.76%) |
Jan 05, 2024 | 7.523 | 7.619 | 7.523 | 7.590 | 529,415 | +0.06(+0.77%) |
Jan 04, 2024 | 7.455 | 7.552 | 7.455 | 7.533 | 668,445 | +0.03(+0.39%) |
Jan 03, 2024 | 7.484 | 7.533 | 7.465 | 7.504 | 481,429 | +0.03(+0.39%) |