Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.370 | 7.380 | 7.375 | 7.360 | 1,063,275 | -0.02(-0.27%) |
Mar 27, 2024 | 7.110 | 7.380 | 7.040 | 7.380 | 1,640,454 | +0.33(+4.68%) |
Mar 26, 2024 | 7.200 | 7.240 | 7.040 | 7.050 | 1,094,570 | -0.12(-1.67%) |
Mar 25, 2024 | 7.210 | 7.290 | 7.110 | 7.170 | 1,267,656 | -0.03(-0.42%) |
Mar 22, 2024 | 7.320 | 7.345 | 7.185 | 7.200 | 1,024,969 | -0.13(-1.77%) |
Mar 21, 2024 | 7.150 | 7.540 | 7.150 | 7.330 | 2,487,061 | +0.27(+3.82%) |
Mar 20, 2024 | 6.900 | 7.090 | 6.810 | 7.060 | 2,156,258 | +0.16(+2.32%) |
Mar 19, 2024 | 6.710 | 6.910 | 6.710 | 6.900 | 1,931,738 | +0.14(+2.07%) |
Mar 18, 2024 | 6.710 | 6.880 | 6.490 | 6.760 | 2,616,858 | +0.17(+2.58%) |
Mar 15, 2024 | 6.560 | 6.760 | 6.475 | 6.590 | 29,102,000 | +0.05(+0.76%) |
Mar 14, 2024 | 6.530 | 6.700 | 6.440 | 6.540 | 3,374,262 | +0.02(+0.31%) |
Mar 13, 2024 | 6.550 | 6.720 | 6.490 | 6.520 | 2,454,543 | -0.06(-0.91%) |
Mar 12, 2024 | 6.640 | 6.655 | 6.540 | 6.580 | 1,825,861 | -0.09(-1.35%) |
Mar 11, 2024 | 6.670 | 6.740 | 6.525 | 6.670 | 2,168,192 | -0.02(-0.30%) |
Mar 08, 2024 | 6.890 | 6.930 | 6.620 | 6.690 | 1,867,140 | -0.09(-1.33%) |
Mar 07, 2024 | 6.700 | 6.865 | 6.620 | 6.780 | 2,177,682 | +0.12(+1.80%) |
Mar 06, 2024 | 6.860 | 6.860 | 6.605 | 6.660 | 2,021,059 | -0.10(-1.48%) |
Mar 05, 2024 | 6.700 | 6.845 | 6.660 | 6.760 | 1,845,337 | +0.00(+0.00%) |
Mar 04, 2024 | 6.880 | 6.900 | 6.670 | 6.760 | 1,723,488 | -0.11(-1.60%) |
Mar 01, 2024 | 6.920 | 6.920 | 6.720 | 6.870 | 1,838,768 | -0.05(-0.72%) |
Feb 29, 2024 | 6.770 | 6.960 | 6.730 | 6.920 | 2,022,045 | +0.30(+4.53%) |
Feb 28, 2024 | 6.780 | 7.070 | 6.615 | 6.620 | 3,244,574 | -0.08(-1.19%) |
Feb 27, 2024 | 6.830 | 6.870 | 6.630 | 6.700 | 2,646,708 | -0.01(-0.15%) |
Feb 26, 2024 | 7.060 | 7.130 | 6.680 | 6.710 | 3,985,844 | -0.38(-5.36%) |
Feb 23, 2024 | 7.290 | 7.340 | 7.050 | 7.090 | 2,348,931 | -0.20(-2.74%) |
Feb 22, 2024 | 7.400 | 7.510 | 7.135 | 7.290 | 1,999,148 | -0.08(-1.09%) |
Feb 21, 2024 | 7.620 | 7.670 | 7.320 | 7.370 | 2,147,050 | -0.35(-4.53%) |
Feb 20, 2024 | 8.100 | 8.200 | 7.655 | 7.720 | 2,124,204 | -0.56(-6.76%) |
Feb 16, 2024 | 8.900 | 8.980 | 8.085 | 8.280 | 1,760,696 | -0.27(-3.16%) |
Feb 15, 2024 | 8.290 | 8.550 | 8.190 | 8.550 | 2,499,167 | +0.40(+4.91%) |
Feb 14, 2024 | 8.170 | 8.185 | 7.985 | 8.150 | 1,575,166 | +0.17(+2.13%) |
Feb 13, 2024 | 8.060 | 8.075 | 7.805 | 7.980 | 1,239,755 | -0.36(-4.32%) |
Feb 12, 2024 | 8.200 | 8.455 | 8.200 | 8.340 | 1,190,500 | +0.14(+1.71%) |
Feb 09, 2024 | 8.130 | 8.240 | 8.075 | 8.200 | 718,735 | +0.08(+0.99%) |
Feb 08, 2024 | 8.050 | 8.140 | 7.950 | 8.120 | 680,808 | +0.05(+0.62%) |
Feb 07, 2024 | 8.270 | 8.270 | 8.005 | 8.070 | 749,567 | -0.12(-1.47%) |
Feb 06, 2024 | 7.860 | 8.210 | 7.850 | 8.190 | 808,973 | +0.29(+3.67%) |
Feb 05, 2024 | 8.060 | 8.080 | 7.870 | 7.900 | 765,077 | -0.31(-3.78%) |
Feb 02, 2024 | 8.060 | 8.270 | 7.950 | 8.210 | 869,181 | -0.02(-0.24%) |
Feb 01, 2024 | 8.200 | 8.310 | 8.090 | 8.230 | 1,211,524 | +0.14(+1.73%) |
Jan 31, 2024 | 8.220 | 8.375 | 8.080 | 8.090 | 1,018,631 | -0.12(-1.46%) |
Jan 30, 2024 | 8.120 | 8.280 | 8.050 | 8.210 | 936,601 | +0.10(+1.23%) |
Jan 29, 2024 | 8.050 | 8.130 | 7.865 | 8.110 | 779,172 | +0.05(+0.62%) |
Jan 26, 2024 | 8.070 | 8.215 | 8.000 | 8.060 | 864,121 | +0.07(+0.88%) |
Jan 25, 2024 | 7.810 | 8.000 | 7.685 | 7.990 | 1,450,642 | +0.35(+4.58%) |
Jan 24, 2024 | 7.870 | 7.870 | 7.560 | 7.640 | 687,281 | -0.11(-1.42%) |
Jan 23, 2024 | 7.850 | 7.910 | 7.705 | 7.750 | 795,194 | +0.09(+1.17%) |
Jan 22, 2024 | 7.600 | 7.780 | 7.560 | 7.660 | 1,379,767 | +0.14(+1.86%) |
Jan 19, 2024 | 7.380 | 7.540 | 7.280 | 7.520 | 824,392 | +0.12(+1.62%) |
Jan 18, 2024 | 7.360 | 7.415 | 7.250 | 7.400 | 637,249 | +0.09(+1.23%) |
Jan 17, 2024 | 7.460 | 7.505 | 7.170 | 7.310 | 1,865,460 | -0.67(-8.40%) |
Jan 16, 2024 | 7.850 | 8.010 | 7.830 | 7.980 | 1,032,038 | -0.04(-0.50%) |
Jan 12, 2024 | 8.140 | 8.180 | 7.990 | 8.020 | 543,772 | -0.04(-0.50%) |
Jan 11, 2024 | 8.080 | 8.080 | 7.900 | 8.060 | 798,913 | -0.07(-0.86%) |
Jan 10, 2024 | 8.190 | 8.240 | 8.050 | 8.130 | 966,446 | -0.09(-1.09%) |
Jan 09, 2024 | 8.270 | 8.340 | 8.200 | 8.220 | 728,727 | -0.17(-2.03%) |
Jan 08, 2024 | 8.220 | 8.435 | 8.185 | 8.390 | 665,686 | +0.10(+1.21%) |
Jan 05, 2024 | 8.120 | 8.455 | 8.080 | 8.290 | 922,923 | +0.10(+1.22%) |
Jan 04, 2024 | 8.030 | 8.270 | 7.950 | 8.190 | 1,054,927 | +0.16(+1.99%) |
Jan 03, 2024 | 8.540 | 8.680 | 8.020 | 8.030 | 1,492,658 | -0.71(-8.12%) |