Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.840 | 7.840 | 7.785 | 7.805 | 28,476 | +0.02(+0.32%) |
Mar 27, 2024 | 7.830 | 7.850 | 7.780 | 7.780 | 55,321 | -0.08(-1.02%) |
Mar 26, 2024 | 7.840 | 7.865 | 7.810 | 7.860 | 89,993 | -0.03(-0.38%) |
Mar 25, 2024 | 7.930 | 7.930 | 7.848 | 7.890 | 62,895 | -0.01(-0.13%) |
Mar 22, 2024 | 7.885 | 7.922 | 7.885 | 7.900 | 17,995 | +0.03(+0.38%) |
Mar 21, 2024 | 7.830 | 7.870 | 7.824 | 7.870 | 75,712 | +0.05(+0.64%) |
Mar 20, 2024 | 8.020 | 8.020 | 7.818 | 7.820 | 123,180 | -0.26(-3.22%) |
Mar 19, 2024 | 8.100 | 8.140 | 8.040 | 8.080 | 142,740 | -0.03(-0.37%) |
Mar 18, 2024 | 8.010 | 8.110 | 8.010 | 8.110 | 87,761 | +0.11(+1.37%) |
Mar 15, 2024 | 7.990 | 8.060 | 7.960 | 8.000 | 119,497 | +0.01(+0.13%) |
Mar 14, 2024 | 7.870 | 8.050 | 7.870 | 7.990 | 154,796 | +0.12(+1.52%) |
Mar 13, 2024 | 7.890 | 7.890 | 7.840 | 7.870 | 117,821 | -0.03(-0.38%) |
Mar 12, 2024 | 8.000 | 8.075 | 7.900 | 7.900 | 95,611 | -0.16(-1.99%) |
Mar 11, 2024 | 8.100 | 8.150 | 8.050 | 8.060 | 51,664 | +0.01(+0.12%) |
Mar 08, 2024 | 7.930 | 8.080 | 7.930 | 8.050 | 295,736 | +0.07(+0.88%) |
Mar 07, 2024 | 8.110 | 8.110 | 7.970 | 7.980 | 101,118 | -0.25(-3.04%) |
Mar 06, 2024 | 8.270 | 8.282 | 8.199 | 8.230 | 221,018 | -0.18(-2.14%) |
Mar 05, 2024 | 8.380 | 8.470 | 8.330 | 8.410 | 122,009 | +0.07(+0.84%) |
Mar 04, 2024 | 8.360 | 8.381 | 8.310 | 8.340 | 90,721 | +0.03(+0.30%) |
Mar 01, 2024 | 8.400 | 8.505 | 8.315 | 8.315 | 75,908 | -0.15(-1.71%) |
Feb 29, 2024 | 8.380 | 8.530 | 8.380 | 8.460 | 175,057 | +0.01(+0.12%) |
Feb 28, 2024 | 8.470 | 8.490 | 8.435 | 8.450 | 155,630 | +0.08(+0.96%) |
Feb 27, 2024 | 8.410 | 8.420 | 8.362 | 8.370 | 35,774 | -0.04(-0.42%) |
Feb 26, 2024 | 8.360 | 8.430 | 8.360 | 8.405 | 119,750 | +0.04(+0.42%) |
Feb 23, 2024 | 8.370 | 8.410 | 8.360 | 8.370 | 83,143 | -0.02(-0.24%) |
Feb 22, 2024 | 8.440 | 8.480 | 8.390 | 8.390 | 115,046 | -0.17(-1.99%) |
Feb 21, 2024 | 8.630 | 8.650 | 8.560 | 8.560 | 54,266 | -0.02(-0.23%) |
Feb 20, 2024 | 8.550 | 8.635 | 8.550 | 8.580 | 98,687 | -0.08(-0.92%) |
Feb 16, 2024 | 8.680 | 8.720 | 8.600 | 8.660 | 77,891 | -0.03(-0.35%) |
Feb 15, 2024 | 8.790 | 8.800 | 8.690 | 8.690 | 153,688 | -0.20(-2.19%) |
Feb 14, 2024 | 9.000 | 9.000 | 8.885 | 8.885 | 82,363 | -0.27(-2.90%) |
Feb 13, 2024 | 9.040 | 9.190 | 9.040 | 9.150 | 121,240 | +0.36(+4.10%) |
Feb 12, 2024 | 8.820 | 8.830 | 8.760 | 8.790 | 49,254 | -0.01(-0.11%) |
Feb 09, 2024 | 8.900 | 8.920 | 8.800 | 8.800 | 77,344 | -0.06(-0.68%) |
Feb 08, 2024 | 8.870 | 8.897 | 8.845 | 8.860 | 50,102 | +0.00(+0.00%) |
Feb 07, 2024 | 8.850 | 8.896 | 8.820 | 8.860 | 95,243 | +0.06(+0.68%) |
Feb 06, 2024 | 8.910 | 8.930 | 8.800 | 8.800 | 90,966 | -0.13(-1.46%) |
Feb 05, 2024 | 8.950 | 9.040 | 8.908 | 8.930 | 104,718 | +0.11(+1.25%) |
Feb 02, 2024 | 8.800 | 8.900 | 8.800 | 8.820 | 156,166 | +0.15(+1.73%) |
Feb 01, 2024 | 8.790 | 8.840 | 8.660 | 8.670 | 125,041 | -0.16(-1.81%) |
Jan 31, 2024 | 8.630 | 8.850 | 8.605 | 8.830 | 185,836 | +0.12(+1.38%) |
Jan 30, 2024 | 8.700 | 8.770 | 8.690 | 8.710 | 105,875 | +0.00(+0.00%) |
Jan 29, 2024 | 8.810 | 8.849 | 8.695 | 8.710 | 132,721 | -0.05(-0.57%) |
Jan 26, 2024 | 8.760 | 8.782 | 8.730 | 8.760 | 216,921 | -0.16(-1.79%) |
Jan 25, 2024 | 8.950 | 9.032 | 8.920 | 8.920 | 193,773 | -0.07(-0.78%) |
Jan 24, 2024 | 8.880 | 9.005 | 8.860 | 8.990 | 673,512 | -0.20(-2.12%) |
Jan 23, 2024 | 9.200 | 9.272 | 9.175 | 9.185 | 143,895 | +0.05(+0.60%) |
Jan 22, 2024 | 9.110 | 9.152 | 9.082 | 9.130 | 115,479 | -0.03(-0.33%) |
Jan 19, 2024 | 9.260 | 9.322 | 9.160 | 9.160 | 116,561 | -0.01(-0.11%) |
Jan 18, 2024 | 9.280 | 9.302 | 9.170 | 9.170 | 314,564 | -0.16(-1.71%) |
Jan 17, 2024 | 9.430 | 9.490 | 9.330 | 9.330 | 497,973 | +0.15(+1.63%) |
Jan 16, 2024 | 9.120 | 9.220 | 9.098 | 9.180 | 568,302 | +0.35(+3.96%) |
Jan 12, 2024 | 8.800 | 8.880 | 8.750 | 8.830 | 71,962 | -0.05(-0.56%) |
Jan 11, 2024 | 8.812 | 9.035 | 8.805 | 8.880 | 227,570 | +0.08(+0.91%) |
Jan 10, 2024 | 8.880 | 8.890 | 8.788 | 8.800 | 77,013 | -0.07(-0.79%) |
Jan 09, 2024 | 8.870 | 8.900 | 8.838 | 8.870 | 67,389 | +0.17(+1.95%) |
Jan 08, 2024 | 8.860 | 8.860 | 8.700 | 8.700 | 146,028 | -0.20(-2.25%) |
Jan 05, 2024 | 8.920 | 8.960 | 8.759 | 8.900 | 170,278 | +0.03(+0.34%) |
Jan 04, 2024 | 8.920 | 8.920 | 8.799 | 8.870 | 97,855 | -0.10(-1.11%) |
Jan 03, 2024 | 9.020 | 9.060 | 8.913 | 8.970 | 286,581 | +0.16(+1.82%) |