Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.880 | 8.150 | 7.880 | 8.070 | 622,191 | +0.16(+2.02%) |
Mar 27, 2024 | 7.890 | 8.060 | 7.830 | 7.910 | 354,076 | +0.13(+1.67%) |
Mar 26, 2024 | 7.960 | 7.960 | 7.750 | 7.780 | 401,151 | -0.08(-1.02%) |
Mar 25, 2024 | 7.660 | 7.960 | 7.660 | 7.860 | 493,724 | +0.25(+3.29%) |
Mar 22, 2024 | 7.820 | 7.860 | 7.600 | 7.610 | 275,167 | -0.30(-3.79%) |
Mar 21, 2024 | 8.090 | 8.170 | 7.870 | 7.910 | 343,441 | -0.11(-1.37%) |
Mar 20, 2024 | 7.860 | 8.110 | 7.750 | 8.020 | 389,220 | +0.17(+2.17%) |
Mar 19, 2024 | 7.960 | 8.070 | 7.820 | 7.850 | 570,814 | -0.20(-2.48%) |
Mar 18, 2024 | 7.920 | 8.100 | 7.810 | 8.050 | 403,735 | +0.16(+2.03%) |
Mar 15, 2024 | 8.060 | 8.220 | 7.810 | 7.890 | 641,700 | -0.20(-2.47%) |
Mar 14, 2024 | 7.960 | 8.190 | 7.960 | 8.090 | 411,565 | -0.10(-1.16%) |
Mar 13, 2024 | 8.220 | 8.360 | 8.140 | 8.185 | 298,296 | -0.04(-0.43%) |
Mar 12, 2024 | 8.400 | 8.410 | 8.150 | 8.220 | 255,191 | -0.15(-1.79%) |
Mar 11, 2024 | 8.430 | 8.705 | 8.280 | 8.370 | 327,161 | -0.11(-1.30%) |
Mar 08, 2024 | 8.440 | 8.714 | 8.440 | 8.480 | 266,119 | +0.10(+1.19%) |
Mar 07, 2024 | 8.210 | 8.490 | 8.210 | 8.380 | 255,314 | +0.24(+2.95%) |
Mar 06, 2024 | 8.450 | 8.450 | 8.080 | 8.140 | 431,884 | -0.21(-2.51%) |
Mar 05, 2024 | 8.820 | 8.820 | 8.320 | 8.350 | 423,763 | -0.57(-6.39%) |
Mar 04, 2024 | 9.010 | 9.110 | 8.830 | 8.920 | 591,125 | -0.05(-0.56%) |
Mar 01, 2024 | 9.570 | 9.630 | 8.700 | 8.970 | 740,931 | -0.55(-5.78%) |
Feb 29, 2024 | 9.980 | 10.62 | 9.140 | 9.520 | 1,262,328 | +0.32(+3.48%) |
Feb 28, 2024 | 9.170 | 9.350 | 9.045 | 9.200 | 478,459 | -0.11(-1.18%) |
Feb 27, 2024 | 9.310 | 9.600 | 9.230 | 9.310 | 554,746 | +0.16(+1.75%) |
Feb 26, 2024 | 9.100 | 9.250 | 8.900 | 9.150 | 473,715 | -0.01(-0.11%) |
Feb 23, 2024 | 9.240 | 9.320 | 9.070 | 9.160 | 375,677 | -0.09(-0.97%) |
Feb 22, 2024 | 9.350 | 9.400 | 9.130 | 9.250 | 417,075 | +0.03(+0.33%) |
Feb 21, 2024 | 9.580 | 9.580 | 9.135 | 9.220 | 396,147 | -0.50(-5.14%) |
Feb 20, 2024 | 9.810 | 9.930 | 9.670 | 9.720 | 408,171 | -0.27(-2.70%) |
Feb 16, 2024 | 10.05 | 10.21 | 9.850 | 9.990 | 827,024 | -0.27(-2.63%) |
Feb 15, 2024 | 9.780 | 10.30 | 9.730 | 10.26 | 766,090 | +0.65(+6.76%) |
Feb 14, 2024 | 9.380 | 9.730 | 9.160 | 9.610 | 530,801 | +0.43(+4.68%) |
Feb 13, 2024 | 9.130 | 9.370 | 9.110 | 9.180 | 499,289 | -0.44(-4.57%) |
Feb 12, 2024 | 9.360 | 9.740 | 9.360 | 9.620 | 517,049 | +0.28(+3.00%) |
Feb 09, 2024 | 9.130 | 9.340 | 9.000 | 9.340 | 521,096 | +0.28(+3.09%) |
Feb 08, 2024 | 8.680 | 9.170 | 8.535 | 9.060 | 675,068 | +0.48(+5.59%) |
Feb 07, 2024 | 8.760 | 8.760 | 8.340 | 8.580 | 652,272 | -0.13(-1.49%) |
Feb 06, 2024 | 8.370 | 8.900 | 8.370 | 8.710 | 508,382 | +0.41(+4.94%) |
Feb 05, 2024 | 8.560 | 8.560 | 8.260 | 8.300 | 424,555 | -0.31(-3.60%) |
Feb 02, 2024 | 8.440 | 8.770 | 8.300 | 8.610 | 1,105,996 | +0.02(+0.23%) |
Feb 01, 2024 | 8.590 | 8.765 | 8.540 | 8.590 | 471,992 | +0.09(+1.06%) |
Jan 31, 2024 | 9.010 | 9.010 | 8.500 | 8.500 | 430,286 | -0.53(-5.87%) |
Jan 30, 2024 | 9.360 | 9.360 | 8.930 | 9.030 | 495,250 | -0.33(-3.53%) |
Jan 29, 2024 | 9.130 | 9.370 | 8.610 | 9.360 | 443,719 | +0.24(+2.63%) |
Jan 26, 2024 | 9.240 | 9.255 | 8.980 | 9.120 | 479,613 | -0.09(-0.98%) |
Jan 25, 2024 | 9.410 | 9.550 | 9.200 | 9.210 | 338,773 | -0.05(-0.54%) |
Jan 24, 2024 | 9.430 | 9.470 | 9.190 | 9.260 | 388,382 | +0.02(+0.22%) |
Jan 23, 2024 | 9.460 | 9.460 | 9.120 | 9.240 | 378,929 | -0.05(-0.54%) |
Jan 22, 2024 | 8.960 | 9.340 | 8.960 | 9.290 | 626,940 | +0.59(+6.78%) |
Jan 19, 2024 | 8.370 | 8.800 | 8.160 | 8.700 | 545,582 | +0.45(+5.45%) |
Jan 18, 2024 | 8.730 | 8.750 | 8.150 | 8.250 | 1,006,851 | -0.34(-3.90%) |
Jan 17, 2024 | 7.760 | 8.750 | 7.750 | 8.585 | 2,069,383 | -0.60(-6.58%) |
Jan 16, 2024 | 9.380 | 9.380 | 9.110 | 9.190 | 736,884 | -0.22(-2.34%) |
Jan 12, 2024 | 9.530 | 9.640 | 9.325 | 9.410 | 525,825 | +0.01(+0.11%) |
Jan 11, 2024 | 9.080 | 9.580 | 8.780 | 9.400 | 842,725 | +0.32(+3.52%) |
Jan 10, 2024 | 9.340 | 9.380 | 9.020 | 9.080 | 466,897 | -0.28(-2.99%) |
Jan 09, 2024 | 9.240 | 9.555 | 9.030 | 9.360 | 590,506 | -0.08(-0.85%) |
Jan 08, 2024 | 9.050 | 9.580 | 8.890 | 9.440 | 875,737 | +0.44(+4.89%) |
Jan 05, 2024 | 8.230 | 9.055 | 8.230 | 9.000 | 1,208,206 | +0.17(+1.93%) |
Jan 04, 2024 | 9.700 | 9.700 | 8.635 | 8.830 | 1,302,095 | -0.85(-8.78%) |
Jan 03, 2024 | 9.920 | 9.960 | 9.615 | 9.680 | 789,328 | -0.47(-4.63%) |