Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.600 | 8.790 | 8.490 | 8.780 | 692,660 | +0.26(+3.05%) |
Mar 27, 2024 | 8.000 | 8.530 | 7.990 | 8.520 | 767,604 | +0.55(+6.90%) |
Mar 26, 2024 | 8.220 | 8.230 | 7.970 | 7.970 | 363,110 | -0.20(-2.45%) |
Mar 25, 2024 | 8.040 | 8.240 | 8.000 | 8.170 | 534,437 | +0.20(+2.51%) |
Mar 22, 2024 | 8.050 | 8.050 | 7.895 | 7.970 | 431,711 | -0.07(-0.87%) |
Mar 21, 2024 | 8.080 | 8.200 | 8.030 | 8.040 | 372,855 | -0.02(-0.25%) |
Mar 20, 2024 | 7.720 | 8.135 | 7.690 | 8.060 | 495,927 | +0.31(+4.00%) |
Mar 19, 2024 | 7.380 | 7.760 | 7.370 | 7.750 | 526,149 | +0.35(+4.73%) |
Mar 18, 2024 | 7.500 | 7.520 | 7.340 | 7.400 | 434,716 | -0.10(-1.33%) |
Mar 15, 2024 | 7.100 | 7.550 | 7.100 | 7.500 | 1,216,146 | +0.34(+4.75%) |
Mar 14, 2024 | 7.330 | 7.360 | 7.060 | 7.160 | 561,499 | -0.23(-3.11%) |
Mar 13, 2024 | 7.350 | 7.610 | 7.340 | 7.390 | 554,185 | +0.01(+0.14%) |
Mar 12, 2024 | 7.490 | 7.560 | 7.350 | 7.380 | 412,062 | -0.11(-1.47%) |
Mar 11, 2024 | 7.460 | 7.590 | 7.415 | 7.490 | 425,258 | -0.04(-0.53%) |
Mar 08, 2024 | 7.570 | 7.700 | 7.460 | 7.530 | 731,646 | -0.01(-0.13%) |
Mar 07, 2024 | 7.330 | 7.780 | 7.330 | 7.540 | 761,992 | +0.23(+3.15%) |
Mar 06, 2024 | 7.330 | 7.630 | 6.740 | 7.310 | 1,167,565 | +0.17(+2.38%) |
Mar 05, 2024 | 7.200 | 7.360 | 7.115 | 7.140 | 678,539 | -0.09(-1.24%) |
Mar 04, 2024 | 7.290 | 7.350 | 7.110 | 7.230 | 684,773 | -0.06(-0.82%) |
Mar 01, 2024 | 7.400 | 7.430 | 7.250 | 7.290 | 363,754 | -0.07(-0.95%) |
Feb 29, 2024 | 7.350 | 7.410 | 7.140 | 7.360 | 689,941 | -0.09(-1.21%) |
Feb 28, 2024 | 7.520 | 7.630 | 7.430 | 7.450 | 252,557 | -0.15(-1.97%) |
Feb 27, 2024 | 7.450 | 7.755 | 7.440 | 7.600 | 436,975 | +0.24(+3.26%) |
Feb 26, 2024 | 7.590 | 7.600 | 7.210 | 7.360 | 506,682 | -0.28(-3.66%) |
Feb 23, 2024 | 7.650 | 7.697 | 7.550 | 7.640 | 237,217 | -0.05(-0.65%) |
Feb 22, 2024 | 7.750 | 7.775 | 7.610 | 7.690 | 515,969 | -0.08(-1.03%) |
Feb 21, 2024 | 7.700 | 7.790 | 7.625 | 7.770 | 275,012 | +0.07(+0.91%) |
Feb 20, 2024 | 7.930 | 8.040 | 7.690 | 7.700 | 398,717 | -0.33(-4.11%) |
Feb 16, 2024 | 8.010 | 8.160 | 7.970 | 8.030 | 372,155 | -0.05(-0.62%) |
Feb 15, 2024 | 7.810 | 8.125 | 7.810 | 8.080 | 436,067 | +0.33(+4.26%) |
Feb 14, 2024 | 7.800 | 7.820 | 7.630 | 7.750 | 372,744 | +0.02(+0.26%) |
Feb 13, 2024 | 7.770 | 7.860 | 7.600 | 7.730 | 459,147 | -0.27(-3.37%) |
Feb 12, 2024 | 7.730 | 8.120 | 7.730 | 8.000 | 458,866 | +0.26(+3.36%) |
Feb 09, 2024 | 7.660 | 7.790 | 7.610 | 7.740 | 403,748 | +0.09(+1.18%) |
Feb 08, 2024 | 7.650 | 7.700 | 7.480 | 7.650 | 448,167 | +0.00(+0.00%) |
Feb 07, 2024 | 7.740 | 7.740 | 7.570 | 7.650 | 357,558 | -0.05(-0.65%) |
Feb 06, 2024 | 7.550 | 7.810 | 7.485 | 7.700 | 356,529 | +0.16(+2.12%) |
Feb 05, 2024 | 7.540 | 7.610 | 7.360 | 7.540 | 411,017 | -0.14(-1.82%) |
Feb 02, 2024 | 7.640 | 7.760 | 7.510 | 7.680 | 403,158 | -0.08(-1.03%) |
Feb 01, 2024 | 7.470 | 7.830 | 7.320 | 7.760 | 714,609 | +0.32(+4.30%) |
Jan 31, 2024 | 7.910 | 8.160 | 7.320 | 7.440 | 1,694,614 | -0.86(-10.36%) |
Jan 30, 2024 | 8.200 | 8.385 | 8.190 | 8.300 | 254,616 | -0.03(-0.36%) |
Jan 29, 2024 | 8.170 | 8.330 | 7.990 | 8.330 | 290,595 | +0.20(+2.46%) |
Jan 26, 2024 | 8.140 | 8.200 | 8.005 | 8.130 | 344,937 | +0.06(+0.74%) |
Jan 25, 2024 | 8.170 | 8.280 | 7.925 | 8.070 | 416,967 | +0.01(+0.12%) |
Jan 24, 2024 | 8.210 | 8.235 | 7.955 | 8.060 | 445,833 | -0.01(-0.12%) |
Jan 23, 2024 | 7.920 | 8.155 | 7.920 | 8.070 | 495,558 | +0.34(+4.40%) |
Jan 22, 2024 | 7.610 | 7.755 | 7.525 | 7.730 | 352,040 | +0.12(+1.58%) |
Jan 19, 2024 | 7.620 | 7.640 | 7.300 | 7.610 | 455,189 | -0.05(-0.65%) |
Jan 18, 2024 | 7.610 | 7.670 | 7.450 | 7.660 | 328,283 | +0.06(+0.79%) |
Jan 17, 2024 | 7.560 | 7.645 | 7.465 | 7.600 | 447,234 | -0.09(-1.17%) |
Jan 16, 2024 | 7.820 | 7.830 | 7.625 | 7.690 | 449,297 | -0.23(-2.90%) |
Jan 12, 2024 | 8.270 | 8.270 | 7.860 | 7.920 | 414,887 | -0.16(-1.98%) |
Jan 11, 2024 | 8.270 | 8.294 | 8.040 | 8.080 | 520,963 | -0.27(-3.23%) |
Jan 10, 2024 | 8.420 | 8.490 | 8.270 | 8.350 | 335,562 | -0.14(-1.65%) |
Jan 09, 2024 | 8.990 | 9.050 | 8.470 | 8.490 | 363,407 | -0.56(-6.19%) |
Jan 08, 2024 | 8.840 | 9.095 | 8.780 | 9.050 | 359,517 | +0.13(+1.46%) |
Jan 05, 2024 | 8.980 | 9.110 | 8.870 | 8.920 | 416,658 | -0.12(-1.33%) |
Jan 04, 2024 | 9.210 | 9.230 | 8.960 | 9.040 | 291,132 | -0.11(-1.20%) |
Jan 03, 2024 | 9.270 | 9.325 | 9.115 | 9.150 | 322,976 | -0.19(-2.03%) |