Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.032 | 8.091 | 8.066 | 8.091 | 861,547 | +0.06(+0.74%) |
Mar 27, 2024 | 7.972 | 8.032 | 7.972 | 8.032 | 457,567 | +0.07(+0.87%) |
Mar 26, 2024 | 7.952 | 8.012 | 7.952 | 7.962 | 660,682 | +0.01(+0.12%) |
Mar 25, 2024 | 7.972 | 7.990 | 7.952 | 7.952 | 566,810 | -0.04(-0.50%) |
Mar 22, 2024 | 8.002 | 8.002 | 7.962 | 7.992 | 518,586 | -0.02(-0.25%) |
Mar 21, 2024 | 8.002 | 8.032 | 8.002 | 8.012 | 571,191 | +0.02(+0.25%) |
Mar 20, 2024 | 7.942 | 7.992 | 7.903 | 7.992 | 480,480 | +0.04(+0.57%) |
Mar 19, 2024 | 7.937 | 7.957 | 7.879 | 7.947 | 491,531 | +0.03(+0.37%) |
Mar 18, 2024 | 7.957 | 7.977 | 7.898 | 7.918 | 674,844 | +0.00(+0.00%) |
Mar 15, 2024 | 7.947 | 7.967 | 7.918 | 7.918 | 328,820 | -0.05(-0.62%) |
Mar 14, 2024 | 8.016 | 8.016 | 7.967 | 7.967 | 376,434 | -0.03(-0.37%) |
Mar 13, 2024 | 7.957 | 8.016 | 7.947 | 7.996 | 453,014 | +0.03(+0.37%) |
Mar 12, 2024 | 7.908 | 7.977 | 7.902 | 7.967 | 469,158 | +0.06(+0.75%) |
Mar 11, 2024 | 7.927 | 7.957 | 7.908 | 7.908 | 407,099 | -0.04(-0.50%) |
Mar 08, 2024 | 7.957 | 8.004 | 7.927 | 7.947 | 409,269 | +0.00(+0.00%) |
Mar 07, 2024 | 7.927 | 7.977 | 7.927 | 7.947 | 405,179 | +0.04(+0.50%) |
Mar 06, 2024 | 7.898 | 7.947 | 7.878 | 7.908 | 461,457 | +0.05(+0.63%) |
Mar 05, 2024 | 7.868 | 7.908 | 7.849 | 7.858 | 423,168 | -0.05(-0.62%) |
Mar 04, 2024 | 7.918 | 7.937 | 7.898 | 7.908 | 507,642 | +0.01(+0.12%) |
Mar 01, 2024 | 7.829 | 7.927 | 7.829 | 7.898 | 710,837 | +0.10(+1.26%) |
Feb 29, 2024 | 7.858 | 7.858 | 7.799 | 7.799 | 588,182 | +0.00(+0.00%) |
Feb 28, 2024 | 7.809 | 7.819 | 7.790 | 7.799 | 391,579 | -0.03(-0.38%) |
Feb 27, 2024 | 7.799 | 7.829 | 7.788 | 7.829 | 380,087 | +0.04(+0.51%) |
Feb 26, 2024 | 7.819 | 7.858 | 7.770 | 7.790 | 484,837 | -0.04(-0.50%) |
Feb 23, 2024 | 7.868 | 7.868 | 7.819 | 7.829 | 482,464 | -0.01(-0.13%) |
Feb 22, 2024 | 7.839 | 7.858 | 7.790 | 7.839 | 684,481 | +0.06(+0.76%) |
Feb 21, 2024 | 7.691 | 7.790 | 7.681 | 7.780 | 521,063 | +0.06(+0.83%) |
Feb 20, 2024 | 7.755 | 7.784 | 7.686 | 7.715 | 442,806 | -0.04(-0.50%) |
Feb 16, 2024 | 7.764 | 7.784 | 7.740 | 7.755 | 576,563 | -0.03(-0.38%) |
Feb 15, 2024 | 7.755 | 7.794 | 7.755 | 7.784 | 439,886 | +0.05(+0.63%) |
Feb 14, 2024 | 7.696 | 7.735 | 7.681 | 7.735 | 434,588 | +0.07(+0.89%) |
Feb 13, 2024 | 7.676 | 7.730 | 7.657 | 7.666 | 648,257 | -0.14(-1.75%) |
Feb 12, 2024 | 7.764 | 7.803 | 7.764 | 7.803 | 380,808 | +0.05(+0.63%) |
Feb 09, 2024 | 7.696 | 7.764 | 7.696 | 7.755 | 416,519 | +0.05(+0.63%) |
Feb 08, 2024 | 7.735 | 7.735 | 7.618 | 7.706 | 685,980 | +0.01(+0.13%) |
Feb 07, 2024 | 7.676 | 7.735 | 7.666 | 7.696 | 680,632 | +0.05(+0.64%) |
Feb 06, 2024 | 7.627 | 7.666 | 7.627 | 7.647 | 515,582 | +0.02(+0.26%) |
Feb 05, 2024 | 7.598 | 7.627 | 7.574 | 7.627 | 533,561 | +0.01(+0.13%) |
Feb 02, 2024 | 7.637 | 7.647 | 7.603 | 7.618 | 618,848 | -0.02(-0.26%) |
Feb 01, 2024 | 7.578 | 7.671 | 7.549 | 7.637 | 569,648 | +0.07(+0.90%) |
Jan 31, 2024 | 7.637 | 7.666 | 7.569 | 7.569 | 738,990 | -0.10(-1.28%) |
Jan 30, 2024 | 7.627 | 7.666 | 7.627 | 7.666 | 445,415 | +0.02(+0.26%) |
Jan 29, 2024 | 7.588 | 7.657 | 7.588 | 7.647 | 532,962 | +0.06(+0.77%) |
Jan 26, 2024 | 7.569 | 7.613 | 7.569 | 7.588 | 566,086 | +0.01(+0.13%) |
Jan 25, 2024 | 7.559 | 7.588 | 7.553 | 7.578 | 512,096 | +0.04(+0.52%) |
Jan 24, 2024 | 7.588 | 7.627 | 7.539 | 7.539 | 578,515 | +0.01(+0.13%) |
Jan 23, 2024 | 7.559 | 7.570 | 7.511 | 7.530 | 572,447 | -0.03(-0.39%) |
Jan 22, 2024 | 7.539 | 7.578 | 7.539 | 7.559 | 495,531 | +0.02(+0.33%) |
Jan 19, 2024 | 7.534 | 7.544 | 7.486 | 7.534 | 456,683 | +0.05(+0.65%) |
Jan 18, 2024 | 7.486 | 7.505 | 7.464 | 7.486 | 450,788 | +0.03(+0.39%) |
Jan 17, 2024 | 7.447 | 7.476 | 7.418 | 7.457 | 602,303 | -0.03(-0.39%) |
Jan 16, 2024 | 7.505 | 7.534 | 7.476 | 7.486 | 618,879 | -0.06(-0.77%) |
Jan 12, 2024 | 7.524 | 7.573 | 7.524 | 7.544 | 528,423 | +0.00(+0.00%) |
Jan 11, 2024 | 7.495 | 7.554 | 7.495 | 7.544 | 993,578 | -0.02(-0.26%) |
Jan 10, 2024 | 7.544 | 7.592 | 7.524 | 7.563 | 560,627 | +0.03(+0.39%) |
Jan 09, 2024 | 7.486 | 7.534 | 7.461 | 7.534 | 454,214 | +0.01(+0.13%) |
Jan 08, 2024 | 7.466 | 7.534 | 7.461 | 7.524 | 597,909 | +0.08(+1.04%) |
Jan 05, 2024 | 7.418 | 7.505 | 7.418 | 7.447 | 913,215 | +0.01(+0.13%) |
Jan 04, 2024 | 7.389 | 7.476 | 7.379 | 7.437 | 702,440 | +0.04(+0.52%) |
Jan 03, 2024 | 7.418 | 7.437 | 7.369 | 7.398 | 581,591 | -0.05(-0.65%) |