Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.990 | 8.040 | 7.980 | 7.980 | 33,707 | -0.05(-0.62%) |
Mar 27, 2024 | 8.010 | 8.060 | 8.000 | 8.030 | 43,800 | +0.03(+0.37%) |
Mar 26, 2024 | 8.000 | 8.020 | 7.975 | 8.000 | 56,414 | +0.02(+0.25%) |
Mar 25, 2024 | 7.970 | 8.030 | 7.960 | 7.980 | 40,842 | -0.01(-0.13%) |
Mar 22, 2024 | 7.960 | 8.000 | 7.960 | 7.990 | 13,081 | +0.08(+1.01%) |
Mar 21, 2024 | 7.900 | 7.920 | 7.865 | 7.910 | 32,320 | +0.02(+0.25%) |
Mar 20, 2024 | 7.870 | 7.900 | 7.870 | 7.890 | 84,352 | +0.00(+0.00%) |
Mar 19, 2024 | 7.910 | 7.910 | 7.877 | 7.890 | 68,081 | -0.02(-0.25%) |
Mar 18, 2024 | 7.920 | 7.940 | 7.840 | 7.910 | 47,057 | +0.03(+0.38%) |
Mar 15, 2024 | 7.860 | 7.920 | 7.860 | 7.880 | 17,935 | +0.05(+0.64%) |
Mar 14, 2024 | 7.840 | 7.890 | 7.810 | 7.830 | 60,813 | +0.03(+0.38%) |
Mar 13, 2024 | 7.780 | 7.820 | 7.760 | 7.800 | 34,385 | -0.08(-1.02%) |
Mar 12, 2024 | 7.860 | 7.880 | 7.810 | 7.880 | 25,991 | +0.02(+0.25%) |
Mar 11, 2024 | 7.860 | 7.940 | 7.850 | 7.860 | 67,174 | -0.08(-1.01%) |
Mar 08, 2024 | 8.020 | 8.040 | 7.900 | 7.940 | 27,291 | -0.01(-0.13%) |
Mar 07, 2024 | 7.980 | 8.000 | 7.930 | 7.950 | 20,038 | +0.00(+0.00%) |
Mar 06, 2024 | 7.940 | 7.990 | 7.930 | 7.950 | 39,703 | +0.08(+1.02%) |
Mar 05, 2024 | 7.890 | 7.930 | 7.840 | 7.870 | 61,598 | -0.02(-0.25%) |
Mar 04, 2024 | 7.920 | 7.920 | 7.790 | 7.890 | 73,505 | -0.04(-0.50%) |
Mar 01, 2024 | 7.860 | 7.940 | 7.790 | 7.930 | 76,092 | +0.11(+1.41%) |
Feb 29, 2024 | 7.810 | 7.870 | 7.770 | 7.820 | 27,841 | +0.11(+1.48%) |
Feb 28, 2024 | 7.670 | 7.750 | 7.670 | 7.706 | 11,451 | +0.01(+0.08%) |
Feb 27, 2024 | 7.700 | 7.730 | 7.690 | 7.700 | 14,866 | +0.02(+0.26%) |
Feb 26, 2024 | 7.700 | 7.700 | 7.660 | 7.680 | 16,846 | -0.01(-0.10%) |
Feb 23, 2024 | 7.690 | 7.711 | 7.660 | 7.688 | 38,178 | -0.00(-0.03%) |
Feb 22, 2024 | 7.710 | 7.730 | 7.650 | 7.690 | 70,802 | +0.04(+0.52%) |
Feb 21, 2024 | 7.660 | 7.690 | 7.640 | 7.650 | 31,956 | +0.01(+0.13%) |
Feb 20, 2024 | 7.690 | 7.690 | 7.600 | 7.640 | 21,164 | +0.04(+0.53%) |
Feb 16, 2024 | 7.640 | 7.660 | 7.555 | 7.600 | 47,986 | -0.08(-1.04%) |
Feb 15, 2024 | 7.660 | 7.690 | 7.610 | 7.680 | 73,880 | +0.00(+0.00%) |
Feb 14, 2024 | 7.670 | 7.720 | 7.670 | 7.680 | 19,194 | +0.07(+0.92%) |
Feb 13, 2024 | 7.650 | 7.670 | 7.570 | 7.610 | 35,871 | -0.04(-0.52%) |
Feb 12, 2024 | 7.660 | 7.697 | 7.650 | 7.650 | 35,106 | -0.03(-0.39%) |
Feb 09, 2024 | 7.690 | 7.700 | 7.661 | 7.680 | 15,023 | +0.00(+0.00%) |
Feb 08, 2024 | 7.730 | 7.730 | 7.650 | 7.680 | 14,214 | -0.06(-0.78%) |
Feb 07, 2024 | 7.690 | 7.750 | 7.690 | 7.740 | 16,584 | +0.07(+0.91%) |
Feb 06, 2024 | 7.650 | 7.710 | 7.640 | 7.670 | 39,332 | +0.05(+0.66%) |
Feb 05, 2024 | 7.630 | 7.630 | 7.553 | 7.620 | 49,423 | -0.04(-0.52%) |
Feb 02, 2024 | 7.690 | 7.690 | 7.600 | 7.660 | 57,459 | -0.07(-0.91%) |
Feb 01, 2024 | 7.610 | 7.740 | 7.610 | 7.730 | 28,622 | +0.15(+1.98%) |
Jan 31, 2024 | 7.550 | 7.659 | 7.550 | 7.580 | 31,200 | +0.05(+0.66%) |
Jan 30, 2024 | 7.550 | 7.560 | 7.521 | 7.530 | 55,874 | -0.04(-0.53%) |
Jan 29, 2024 | 7.550 | 7.590 | 7.530 | 7.570 | 96,407 | +0.03(+0.40%) |
Jan 26, 2024 | 7.550 | 7.598 | 7.540 | 7.540 | 14,036 | -0.04(-0.53%) |
Jan 25, 2024 | 7.540 | 7.610 | 7.540 | 7.580 | 34,952 | +0.04(+0.53%) |
Jan 24, 2024 | 7.550 | 7.600 | 7.520 | 7.540 | 45,966 | -0.01(-0.13%) |
Jan 23, 2024 | 7.640 | 7.660 | 7.550 | 7.550 | 52,569 | -0.12(-1.56%) |
Jan 22, 2024 | 7.640 | 7.729 | 7.607 | 7.670 | 34,545 | +0.10(+1.32%) |
Jan 19, 2024 | 7.550 | 7.645 | 7.500 | 7.570 | 47,479 | -0.04(-0.53%) |
Jan 18, 2024 | 7.560 | 7.620 | 7.558 | 7.610 | 32,965 | +0.07(+0.93%) |
Jan 17, 2024 | 7.540 | 7.580 | 7.510 | 7.540 | 18,565 | -0.11(-1.44%) |
Jan 16, 2024 | 7.770 | 7.729 | 7.620 | 7.650 | 39,812 | -0.14(-1.77%) |
Jan 12, 2024 | 7.710 | 7.820 | 7.660 | 7.788 | 179,028 | +0.13(+1.67%) |
Jan 11, 2024 | 7.600 | 7.700 | 7.390 | 7.660 | 62,136 | +0.05(+0.66%) |
Jan 10, 2024 | 7.560 | 7.650 | 7.560 | 7.610 | 22,716 | +0.11(+1.47%) |
Jan 09, 2024 | 7.540 | 7.607 | 7.440 | 7.500 | 170,887 | -0.08(-1.06%) |
Jan 08, 2024 | 7.550 | 7.660 | 7.550 | 7.580 | 83,190 | +0.07(+0.93%) |
Jan 05, 2024 | 7.470 | 7.620 | 7.470 | 7.510 | 31,833 | +0.01(+0.13%) |
Jan 04, 2024 | 7.490 | 7.550 | 7.490 | 7.500 | 27,045 | -0.01(-0.13%) |
Jan 03, 2024 | 7.520 | 7.550 | 7.510 | 7.510 | 5,112 | -0.05(-0.66%) |