Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.911 | 7.956 | 7.710 | 7.910 | 8,336 | +0.09(+1.15%) |
Mar 27, 2024 | 7.650 | 7.900 | 7.650 | 7.820 | 12,540 | +0.20(+2.62%) |
Mar 26, 2024 | 7.767 | 7.767 | 7.560 | 7.620 | 17,207 | -0.16(-2.06%) |
Mar 25, 2024 | 7.950 | 7.980 | 7.720 | 7.780 | 27,908 | -0.21(-2.63%) |
Mar 22, 2024 | 8.190 | 8.250 | 7.940 | 7.990 | 10,381 | -0.23(-2.80%) |
Mar 21, 2024 | 8.130 | 8.240 | 7.840 | 8.220 | 21,279 | +0.15(+1.86%) |
Mar 20, 2024 | 7.810 | 8.080 | 7.774 | 8.070 | 19,115 | +0.14(+1.77%) |
Mar 19, 2024 | 7.700 | 7.930 | 7.610 | 7.930 | 16,627 | +0.27(+3.52%) |
Mar 18, 2024 | 8.220 | 8.220 | 7.660 | 7.660 | 63,453 | -0.64(-7.71%) |
Mar 15, 2024 | 7.830 | 8.300 | 7.830 | 8.300 | 67,018 | +0.33(+4.14%) |
Mar 14, 2024 | 8.100 | 8.100 | 7.760 | 7.970 | 12,905 | -0.15(-1.85%) |
Mar 13, 2024 | 7.900 | 8.190 | 7.900 | 8.120 | 14,087 | -0.07(-0.85%) |
Mar 12, 2024 | 8.120 | 8.310 | 8.020 | 8.190 | 10,204 | +0.17(+2.12%) |
Mar 11, 2024 | 8.196 | 8.196 | 7.971 | 8.020 | 9,704 | -0.15(-1.84%) |
Mar 08, 2024 | 8.310 | 8.310 | 8.084 | 8.170 | 6,520 | -0.06(-0.73%) |
Mar 07, 2024 | 8.040 | 8.306 | 8.040 | 8.230 | 10,647 | +0.15(+1.86%) |
Mar 06, 2024 | 8.180 | 8.247 | 7.960 | 8.080 | 11,037 | +0.03(+0.37%) |
Mar 05, 2024 | 8.120 | 8.209 | 8.000 | 8.050 | 11,147 | +0.02(+0.25%) |
Mar 04, 2024 | 8.390 | 8.590 | 8.030 | 8.030 | 23,223 | -0.30(-3.60%) |
Mar 01, 2024 | 8.670 | 8.670 | 8.260 | 8.330 | 18,426 | -0.29(-3.36%) |
Feb 29, 2024 | 8.390 | 8.620 | 8.300 | 8.620 | 14,142 | +0.35(+4.23%) |
Feb 28, 2024 | 8.340 | 8.340 | 8.250 | 8.270 | 14,970 | -0.12(-1.43%) |
Feb 27, 2024 | 8.300 | 8.400 | 8.250 | 8.390 | 32,975 | +0.09(+1.08%) |
Feb 26, 2024 | 7.780 | 8.310 | 7.710 | 8.300 | 21,552 | +0.50(+6.41%) |
Feb 23, 2024 | 7.685 | 7.848 | 7.685 | 7.800 | 21,563 | -0.07(-0.89%) |
Feb 22, 2024 | 7.680 | 7.920 | 7.680 | 7.870 | 31,802 | +0.08(+1.03%) |
Feb 21, 2024 | 7.910 | 7.911 | 7.750 | 7.790 | 17,847 | -0.02(-0.26%) |
Feb 20, 2024 | 8.070 | 8.167 | 7.770 | 7.810 | 32,163 | -0.26(-3.22%) |
Feb 16, 2024 | 8.210 | 8.226 | 7.900 | 8.070 | 21,004 | -0.05(-0.68%) |
Feb 15, 2024 | 8.030 | 8.190 | 7.910 | 8.125 | 27,251 | +0.28(+3.50%) |
Feb 14, 2024 | 7.800 | 7.937 | 7.714 | 7.850 | 11,612 | +0.19(+2.48%) |
Feb 13, 2024 | 8.040 | 8.180 | 7.560 | 7.660 | 46,756 | -0.56(-6.81%) |
Feb 12, 2024 | 7.780 | 8.450 | 7.780 | 8.220 | 28,764 | +0.36(+4.58%) |
Feb 09, 2024 | 7.950 | 7.950 | 7.760 | 7.860 | 19,117 | -0.13(-1.63%) |
Feb 08, 2024 | 7.780 | 7.990 | 7.730 | 7.990 | 12,468 | -0.05(-0.62%) |
Feb 07, 2024 | 7.940 | 8.080 | 7.800 | 8.040 | 25,020 | +0.19(+2.42%) |
Feb 06, 2024 | 7.670 | 7.856 | 7.650 | 7.850 | 11,548 | +0.20(+2.61%) |
Feb 05, 2024 | 7.800 | 7.900 | 7.581 | 7.650 | 30,057 | -0.25(-3.16%) |
Feb 02, 2024 | 8.010 | 8.130 | 7.840 | 7.900 | 24,327 | -0.06(-0.75%) |
Feb 01, 2024 | 7.950 | 8.040 | 7.830 | 7.960 | 14,809 | +0.13(+1.66%) |
Jan 31, 2024 | 8.220 | 8.220 | 7.830 | 7.830 | 11,966 | -0.34(-4.16%) |
Jan 30, 2024 | 8.285 | 8.285 | 8.160 | 8.170 | 11,985 | -0.08(-0.97%) |
Jan 29, 2024 | 8.430 | 8.480 | 8.140 | 8.250 | 23,278 | -0.22(-2.60%) |
Jan 26, 2024 | 8.690 | 8.690 | 8.320 | 8.470 | 17,143 | -0.13(-1.51%) |
Jan 25, 2024 | 8.700 | 8.700 | 8.259 | 8.600 | 18,322 | +0.06(+0.70%) |
Jan 24, 2024 | 8.520 | 8.740 | 8.140 | 8.540 | 23,840 | +0.18(+2.15%) |
Jan 23, 2024 | 8.640 | 8.710 | 8.110 | 8.360 | 16,668 | -0.17(-1.99%) |
Jan 22, 2024 | 8.190 | 8.620 | 8.101 | 8.530 | 37,693 | +0.40(+4.92%) |
Jan 19, 2024 | 8.140 | 8.150 | 7.960 | 8.130 | 26,314 | +0.07(+0.87%) |
Jan 18, 2024 | 8.040 | 8.110 | 7.900 | 8.060 | 34,437 | -0.10(-1.23%) |
Jan 17, 2024 | 8.100 | 8.220 | 8.100 | 8.160 | 15,730 | -0.06(-0.73%) |
Jan 16, 2024 | 8.260 | 8.350 | 8.010 | 8.220 | 24,572 | -0.13(-1.56%) |
Jan 12, 2024 | 8.720 | 8.727 | 8.310 | 8.350 | 23,361 | -0.22(-2.57%) |
Jan 11, 2024 | 8.382 | 8.634 | 8.350 | 8.570 | 18,901 | -0.07(-0.81%) |
Jan 10, 2024 | 8.600 | 8.825 | 8.523 | 8.640 | 18,015 | -0.10(-1.14%) |
Jan 09, 2024 | 8.770 | 8.944 | 8.415 | 8.740 | 18,385 | -0.19(-2.13%) |
Jan 08, 2024 | 8.630 | 8.990 | 8.630 | 8.930 | 28,851 | +0.32(+3.72%) |
Jan 05, 2024 | 8.640 | 9.010 | 8.260 | 8.610 | 44,913 | -0.01(-0.12%) |
Jan 04, 2024 | 8.940 | 8.940 | 8.450 | 8.620 | 70,645 | -0.22(-2.49%) |
Jan 03, 2024 | 9.140 | 9.290 | 8.710 | 8.840 | 145,028 | -0.20(-2.21%) |