Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.570 | 9.025 | 9.025 | 9.070 | 20,416 | +0.50(+5.83%) |
Mar 27, 2024 | 8.560 | 8.592 | 8.400 | 8.570 | 3,503 | +0.26(+3.13%) |
Mar 26, 2024 | 8.060 | 8.900 | 8.060 | 8.310 | 17,146 | -0.64(-7.15%) |
Mar 25, 2024 | 8.500 | 8.950 | 8.500 | 8.950 | 8,768 | +0.35(+4.07%) |
Mar 22, 2024 | 8.400 | 8.637 | 8.320 | 8.600 | 14,040 | +0.19(+2.26%) |
Mar 21, 2024 | 9.000 | 9.000 | 8.400 | 8.410 | 20,170 | -0.64(-7.07%) |
Mar 20, 2024 | 8.990 | 9.100 | 8.430 | 9.050 | 5,691 | +0.35(+4.02%) |
Mar 19, 2024 | 8.630 | 9.200 | 8.590 | 8.700 | 16,332 | +0.11(+1.28%) |
Mar 18, 2024 | 8.360 | 8.850 | 8.290 | 8.590 | 18,584 | +0.47(+5.79%) |
Mar 15, 2024 | 8.080 | 8.120 | 7.837 | 8.120 | 2,829 | +0.12(+1.50%) |
Mar 14, 2024 | 7.890 | 8.100 | 7.750 | 8.000 | 5,873 | -0.12(-1.48%) |
Mar 13, 2024 | 7.700 | 8.150 | 7.700 | 8.120 | 16,546 | +0.52(+6.84%) |
Mar 12, 2024 | 8.280 | 8.280 | 7.510 | 7.600 | 16,899 | -0.70(-8.43%) |
Mar 11, 2024 | 8.520 | 8.590 | 8.290 | 8.300 | 2,936 | -0.13(-1.54%) |
Mar 08, 2024 | 8.063 | 8.500 | 8.063 | 8.430 | 7,817 | +0.13(+1.57%) |
Mar 07, 2024 | 8.420 | 8.690 | 8.080 | 8.300 | 4,573 | -0.38(-4.38%) |
Mar 06, 2024 | 8.590 | 8.680 | 8.280 | 8.680 | 6,992 | +0.15(+1.76%) |
Mar 05, 2024 | 8.560 | 8.560 | 8.144 | 8.530 | 17,260 | -0.03(-0.35%) |
Mar 04, 2024 | 8.800 | 8.800 | 8.250 | 8.560 | 13,649 | -0.04(-0.47%) |
Mar 01, 2024 | 8.456 | 8.990 | 8.400 | 8.600 | 12,523 | +0.25(+2.99%) |
Feb 29, 2024 | 8.370 | 8.700 | 8.050 | 8.350 | 12,813 | -0.20(-2.34%) |
Feb 28, 2024 | 8.640 | 8.640 | 8.360 | 8.550 | 7,094 | -0.09(-1.04%) |
Feb 27, 2024 | 8.990 | 8.990 | 8.450 | 8.640 | 10,109 | -0.14(-1.59%) |
Feb 26, 2024 | 8.469 | 8.850 | 8.380 | 8.780 | 16,239 | +0.64(+7.86%) |
Feb 23, 2024 | 8.200 | 8.275 | 8.000 | 8.140 | 2,562 | -0.14(-1.69%) |
Feb 22, 2024 | 8.340 | 9.010 | 8.080 | 8.280 | 29,861 | +0.07(+0.85%) |
Feb 21, 2024 | 8.000 | 8.325 | 8.000 | 8.210 | 12,204 | +0.26(+3.27%) |
Feb 20, 2024 | 7.730 | 8.302 | 7.350 | 7.950 | 44,824 | +0.40(+5.30%) |
Feb 16, 2024 | 7.570 | 7.570 | 7.280 | 7.550 | 3,809 | -0.01(-0.13%) |
Feb 15, 2024 | 7.190 | 7.720 | 6.890 | 7.560 | 16,488 | +0.07(+0.93%) |
Feb 14, 2024 | 7.260 | 7.490 | 7.260 | 7.490 | 5,907 | -0.10(-1.32%) |
Feb 13, 2024 | 7.480 | 7.600 | 7.392 | 7.590 | 5,202 | +0.10(+1.34%) |
Feb 12, 2024 | 7.310 | 7.690 | 7.310 | 7.490 | 13,376 | +0.09(+1.22%) |
Feb 09, 2024 | 7.490 | 7.500 | 7.314 | 7.400 | 8,445 | +0.00(+0.00%) |
Feb 08, 2024 | 7.380 | 7.400 | 7.260 | 7.400 | 3,521 | +0.01(+0.16%) |
Feb 07, 2024 | 7.540 | 8.000 | 7.130 | 7.388 | 14,466 | -0.33(-4.30%) |
Feb 06, 2024 | 7.780 | 7.880 | 7.200 | 7.720 | 27,144 | +0.11(+1.45%) |
Feb 05, 2024 | 6.910 | 8.070 | 6.910 | 7.610 | 42,310 | +0.62(+8.87%) |
Feb 02, 2024 | 6.520 | 7.000 | 6.520 | 6.990 | 33,198 | +0.47(+7.21%) |
Feb 01, 2024 | 6.410 | 6.550 | 6.410 | 6.520 | 7,761 | -0.06(-0.91%) |
Jan 31, 2024 | 6.080 | 6.840 | 6.080 | 6.580 | 16,510 | +0.06(+0.92%) |
Jan 30, 2024 | 6.440 | 6.520 | 6.440 | 6.520 | 1,179 | -0.08(-1.21%) |
Jan 29, 2024 | 6.500 | 6.600 | 6.500 | 6.600 | 1,168 | +0.06(+0.87%) |
Jan 26, 2024 | 6.550 | 6.550 | 6.500 | 6.543 | 4,926 | +0.04(+0.66%) |
Jan 24, 2024 | 6.500 | 408 | -0.06(-0.91%) | |||
Jan 23, 2024 | 6.550 | 6.560 | 6.550 | 6.560 | 898 | +0.06(+0.92%) |
Jan 22, 2024 | 6.575 | 6.575 | 6.250 | 6.500 | 7,115 | -0.09(-1.44%) |
Jan 19, 2024 | 6.750 | 6.750 | 6.500 | 6.595 | 4,361 | -0.08(-1.27%) |
Jan 18, 2024 | 6.580 | 6.750 | 6.580 | 6.680 | 1,514 | +0.16(+2.45%) |
Jan 17, 2024 | 6.350 | 6.640 | 6.350 | 6.520 | 11,271 | -0.02(-0.31%) |
Jan 16, 2024 | 6.440 | 6.590 | 6.430 | 6.540 | 3,413 | +0.06(+0.93%) |
Jan 12, 2024 | 6.370 | 6.550 | 6.270 | 6.480 | 9,850 | +0.20(+3.18%) |
Jan 11, 2024 | 6.340 | 6.510 | 6.190 | 6.280 | 12,852 | -0.24(-3.67%) |
Jan 10, 2024 | 6.520 | 6.600 | 6.480 | 6.519 | 13,266 | -0.05(-0.78%) |
Jan 09, 2024 | 6.470 | 6.720 | 6.410 | 6.570 | 14,680 | +0.05(+0.77%) |
Jan 08, 2024 | 6.470 | 6.630 | 6.292 | 6.520 | 6,937 | +0.03(+0.46%) |
Jan 05, 2024 | 6.220 | 6.550 | 6.220 | 6.490 | 24,192 | +0.26(+4.17%) |
Jan 04, 2024 | 6.190 | 6.330 | 5.680 | 6.230 | 25,903 | +0.05(+0.81%) |
Jan 03, 2024 | 6.130 | 6.280 | 6.090 | 6.180 | 22,574 | +0.00(+0.00%) |