Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.024 | 8.093 | 7.974 | 8.044 | 1,231,918 | +0.07(+0.87%) |
Mar 27, 2024 | 7.915 | 7.994 | 7.915 | 7.974 | 632,163 | +0.08(+1.00%) |
Mar 26, 2024 | 7.935 | 7.935 | 7.895 | 7.895 | 613,503 | +0.00(+0.00%) |
Mar 25, 2024 | 7.826 | 7.915 | 7.767 | 7.895 | 682,609 | +0.04(+0.50%) |
Mar 22, 2024 | 7.905 | 7.915 | 7.836 | 7.856 | 767,213 | -0.11(-1.36%) |
Mar 21, 2024 | 7.885 | 7.979 | 7.885 | 7.964 | 604,825 | +0.13(+1.64%) |
Mar 20, 2024 | 7.688 | 7.836 | 7.683 | 7.836 | 731,713 | +0.17(+2.19%) |
Mar 19, 2024 | 7.698 | 7.708 | 7.648 | 7.668 | 475,924 | -0.04(-0.51%) |
Mar 18, 2024 | 7.737 | 7.767 | 7.698 | 7.708 | 394,458 | +0.02(+0.26%) |
Mar 15, 2024 | 7.708 | 7.757 | 7.678 | 7.688 | 510,954 | -0.07(-0.89%) |
Mar 14, 2024 | 7.866 | 7.876 | 7.737 | 7.757 | 567,267 | -0.10(-1.33%) |
Mar 13, 2024 | 7.861 | 7.891 | 7.851 | 7.861 | 513,090 | -0.01(-0.12%) |
Mar 12, 2024 | 7.901 | 7.901 | 7.827 | 7.871 | 569,012 | +0.01(+0.13%) |
Mar 11, 2024 | 7.871 | 7.910 | 7.861 | 7.861 | 427,378 | -0.04(-0.50%) |
Mar 08, 2024 | 7.930 | 7.979 | 7.901 | 7.901 | 736,857 | +0.00(+0.00%) |
Mar 07, 2024 | 7.910 | 7.930 | 7.871 | 7.901 | 488,284 | +0.04(+0.50%) |
Mar 06, 2024 | 7.842 | 7.901 | 7.842 | 7.861 | 623,304 | +0.08(+1.01%) |
Mar 05, 2024 | 7.891 | 7.891 | 7.753 | 7.783 | 583,725 | -0.17(-2.10%) |
Mar 04, 2024 | 7.920 | 7.969 | 7.901 | 7.950 | 733,149 | -0.02(-0.25%) |
Mar 01, 2024 | 7.871 | 7.989 | 7.871 | 7.969 | 628,160 | +0.10(+1.25%) |
Feb 29, 2024 | 7.842 | 7.910 | 7.832 | 7.871 | 697,663 | +0.05(+0.63%) |
Feb 28, 2024 | 7.910 | 7.922 | 7.822 | 7.822 | 767,925 | -0.17(-2.09%) |
Feb 27, 2024 | 7.979 | 8.038 | 7.974 | 7.989 | 915,064 | +0.03(+0.37%) |
Feb 26, 2024 | 7.871 | 8.009 | 7.871 | 7.960 | 780,003 | +0.06(+0.75%) |
Feb 23, 2024 | 7.940 | 7.940 | 7.901 | 7.901 | 945,348 | +0.02(+0.25%) |
Feb 22, 2024 | 7.822 | 7.930 | 7.803 | 7.881 | 619,822 | +0.17(+2.17%) |
Feb 21, 2024 | 7.704 | 7.763 | 7.684 | 7.714 | 623,277 | -0.03(-0.38%) |
Feb 20, 2024 | 7.792 | 7.866 | 7.714 | 7.743 | 489,447 | -0.14(-1.75%) |
Feb 16, 2024 | 7.940 | 7.950 | 7.881 | 7.881 | 602,340 | -0.07(-0.87%) |
Feb 15, 2024 | 7.930 | 7.960 | 7.792 | 7.950 | 1,207,495 | +0.09(+1.13%) |
Feb 14, 2024 | 7.773 | 7.878 | 7.743 | 7.861 | 693,858 | +0.12(+1.58%) |
Feb 13, 2024 | 7.924 | 7.954 | 7.729 | 7.739 | 1,180,927 | -0.27(-3.41%) |
Feb 12, 2024 | 7.973 | 8.061 | 7.973 | 8.012 | 1,137,822 | +0.04(+0.49%) |
Feb 09, 2024 | 7.866 | 7.983 | 7.861 | 7.973 | 655,715 | +0.12(+1.49%) |
Feb 08, 2024 | 7.700 | 7.866 | 7.700 | 7.856 | 707,016 | +0.16(+2.03%) |
Feb 07, 2024 | 7.602 | 7.729 | 7.602 | 7.700 | 1,051,270 | +0.10(+1.29%) |
Feb 06, 2024 | 7.504 | 7.612 | 7.504 | 7.602 | 732,878 | +0.07(+0.91%) |
Feb 05, 2024 | 7.592 | 7.597 | 7.475 | 7.534 | 522,245 | -0.10(-1.28%) |
Feb 02, 2024 | 7.455 | 7.651 | 7.448 | 7.631 | 898,696 | +0.07(+0.90%) |
Feb 01, 2024 | 7.397 | 7.582 | 7.397 | 7.563 | 1,247,831 | +0.16(+2.11%) |
Jan 31, 2024 | 7.514 | 7.534 | 7.382 | 7.407 | 1,146,511 | -0.11(-1.43%) |
Jan 30, 2024 | 7.524 | 7.543 | 7.494 | 7.514 | 689,938 | -0.02(-0.26%) |
Jan 29, 2024 | 7.358 | 7.553 | 7.358 | 7.534 | 781,236 | +0.18(+2.39%) |
Jan 26, 2024 | 7.348 | 7.416 | 7.348 | 7.358 | 1,335,772 | +0.01(+0.13%) |
Jan 25, 2024 | 7.309 | 7.387 | 7.304 | 7.348 | 1,231,075 | +0.07(+0.94%) |
Jan 24, 2024 | 7.260 | 7.366 | 7.260 | 7.280 | 1,623,273 | +0.04(+0.54%) |
Jan 23, 2024 | 7.211 | 7.280 | 7.211 | 7.240 | 966,748 | +0.03(+0.41%) |
Jan 22, 2024 | 7.133 | 7.231 | 7.133 | 7.211 | 818,464 | +0.12(+1.65%) |
Jan 19, 2024 | 7.104 | 7.123 | 7.055 | 7.094 | 964,052 | +0.04(+0.55%) |
Jan 18, 2024 | 7.006 | 7.113 | 7.006 | 7.055 | 643,110 | +0.06(+0.84%) |
Jan 17, 2024 | 6.986 | 7.025 | 6.957 | 6.996 | 699,885 | -0.06(-0.83%) |
Jan 16, 2024 | 7.065 | 7.104 | 7.025 | 7.055 | 649,924 | -0.04(-0.55%) |
Jan 12, 2024 | 7.113 | 7.182 | 7.094 | 7.094 | 1,038,066 | +0.00(+0.00%) |
Jan 11, 2024 | 7.084 | 7.123 | 6.996 | 7.094 | 847,595 | +0.03(+0.48%) |
Jan 10, 2024 | 7.050 | 7.070 | 7.021 | 7.060 | 489,803 | +0.05(+0.69%) |
Jan 09, 2024 | 7.089 | 7.089 | 7.011 | 7.011 | 698,966 | -0.07(-0.96%) |
Jan 08, 2024 | 6.895 | 7.099 | 6.895 | 7.079 | 720,877 | +0.18(+2.68%) |
Jan 05, 2024 | 6.914 | 6.973 | 6.885 | 6.895 | 659,905 | -0.02(-0.28%) |
Jan 04, 2024 | 6.807 | 6.943 | 6.798 | 6.914 | 1,249,706 | +0.09(+1.28%) |
Jan 03, 2024 | 6.973 | 6.973 | 6.827 | 6.827 | 863,740 | -0.17(-2.36%) |