Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 9.150 | 9.400 | 9.150 | 9.390 | 158,366 | +0.24(+2.62%) |
Mar 26, 2024 | 9.260 | 9.400 | 9.020 | 9.150 | 101,915 | -0.11(-1.19%) |
Mar 25, 2024 | 9.010 | 9.560 | 9.010 | 9.260 | 304,151 | +0.25(+2.77%) |
Mar 22, 2024 | 9.180 | 9.180 | 8.910 | 9.010 | 94,445 | -0.17(-1.85%) |
Mar 21, 2024 | 8.700 | 9.250 | 8.620 | 9.180 | 342,754 | +0.45(+5.15%) |
Mar 20, 2024 | 8.260 | 8.730 | 8.209 | 8.730 | 135,728 | +0.40(+4.80%) |
Mar 19, 2024 | 8.400 | 8.500 | 8.285 | 8.330 | 171,476 | -0.07(-0.83%) |
Mar 18, 2024 | 7.990 | 8.440 | 7.900 | 8.400 | 263,456 | +0.48(+6.06%) |
Mar 15, 2024 | 8.080 | 8.230 | 7.920 | 7.920 | 116,167 | -0.23(-2.82%) |
Mar 14, 2024 | 8.080 | 8.220 | 8.060 | 8.150 | 105,173 | +0.01(+0.12%) |
Mar 13, 2024 | 7.630 | 8.170 | 7.600 | 8.140 | 221,321 | +0.54(+7.11%) |
Mar 12, 2024 | 7.630 | 7.680 | 7.480 | 7.600 | 92,542 | +0.02(+0.26%) |
Mar 11, 2024 | 7.720 | 7.739 | 7.317 | 7.580 | 152,499 | -0.16(-2.07%) |
Mar 08, 2024 | 7.650 | 7.830 | 7.580 | 7.740 | 167,237 | +0.05(+0.65%) |
Mar 07, 2024 | 7.930 | 7.930 | 7.660 | 7.690 | 116,495 | -0.14(-1.79%) |
Mar 06, 2024 | 7.770 | 7.940 | 7.700 | 7.830 | 376,943 | +0.12(+1.56%) |
Mar 05, 2024 | 7.720 | 7.810 | 7.630 | 7.710 | 67,664 | -0.08(-1.03%) |
Mar 04, 2024 | 7.980 | 8.210 | 7.750 | 7.790 | 244,169 | -0.01(-0.13%) |
Mar 01, 2024 | 7.810 | 7.843 | 7.630 | 7.800 | 226,848 | +0.05(+0.65%) |
Feb 29, 2024 | 7.760 | 8.010 | 7.520 | 7.750 | 249,720 | +0.01(+0.13%) |
Feb 28, 2024 | 8.010 | 8.140 | 7.650 | 7.740 | 393,977 | -0.29(-3.61%) |
Feb 27, 2024 | 8.460 | 8.470 | 8.020 | 8.030 | 157,237 | -0.44(-5.19%) |
Feb 26, 2024 | 8.620 | 8.740 | 8.350 | 8.470 | 138,170 | -0.04(-0.47%) |
Feb 23, 2024 | 8.890 | 9.020 | 8.420 | 8.510 | 193,114 | -0.24(-2.74%) |
Feb 22, 2024 | 8.560 | 9.090 | 8.480 | 8.750 | 211,951 | +0.21(+2.46%) |
Feb 21, 2024 | 8.660 | 8.850 | 8.400 | 8.540 | 119,370 | -0.09(-1.04%) |
Feb 20, 2024 | 8.550 | 8.710 | 8.430 | 8.630 | 102,264 | +0.02(+0.23%) |
Feb 16, 2024 | 8.450 | 8.700 | 8.410 | 8.610 | 110,805 | +0.14(+1.65%) |
Feb 15, 2024 | 8.200 | 8.490 | 8.132 | 8.470 | 185,008 | +0.28(+3.42%) |
Feb 14, 2024 | 7.970 | 8.400 | 7.950 | 8.190 | 175,259 | +0.26(+3.28%) |
Feb 13, 2024 | 7.810 | 8.010 | 7.650 | 7.930 | 89,592 | -0.05(-0.63%) |
Feb 12, 2024 | 8.100 | 8.130 | 7.920 | 7.980 | 108,063 | -0.06(-0.75%) |
Feb 09, 2024 | 7.660 | 8.070 | 7.560 | 8.040 | 186,922 | +0.50(+6.63%) |
Feb 08, 2024 | 7.730 | 7.960 | 7.520 | 7.540 | 122,070 | -0.30(-3.83%) |
Feb 07, 2024 | 8.000 | 8.090 | 7.610 | 7.840 | 234,465 | -0.30(-3.69%) |
Feb 06, 2024 | 8.040 | 8.370 | 8.030 | 8.140 | 102,942 | +0.08(+0.99%) |
Feb 05, 2024 | 8.670 | 8.700 | 8.050 | 8.060 | 172,090 | -0.63(-7.25%) |
Feb 02, 2024 | 8.760 | 8.900 | 8.610 | 8.690 | 127,720 | -0.15(-1.70%) |
Feb 01, 2024 | 8.830 | 8.900 | 8.780 | 8.840 | 106,531 | +0.08(+0.91%) |
Jan 31, 2024 | 8.690 | 8.900 | 8.670 | 8.760 | 183,435 | +0.12(+1.39%) |
Jan 30, 2024 | 8.650 | 8.680 | 8.500 | 8.640 | 93,194 | +0.04(+0.47%) |
Jan 29, 2024 | 8.650 | 8.820 | 8.480 | 8.600 | 72,289 | -0.18(-2.05%) |
Jan 26, 2024 | 8.900 | 8.930 | 8.575 | 8.780 | 70,777 | -0.04(-0.45%) |
Jan 25, 2024 | 8.500 | 8.960 | 8.500 | 8.820 | 163,213 | +0.26(+3.04%) |
Jan 24, 2024 | 8.640 | 8.750 | 8.480 | 8.560 | 100,615 | +0.04(+0.47%) |
Jan 23, 2024 | 8.670 | 8.750 | 8.420 | 8.520 | 159,607 | -0.17(-1.96%) |
Jan 22, 2024 | 8.270 | 8.750 | 8.270 | 8.690 | 154,046 | +0.34(+4.07%) |
Jan 19, 2024 | 8.050 | 8.350 | 8.015 | 8.350 | 150,307 | +0.27(+3.34%) |
Jan 18, 2024 | 7.980 | 8.080 | 7.860 | 8.080 | 81,477 | +0.08(+1.00%) |
Jan 17, 2024 | 7.700 | 8.110 | 7.600 | 8.000 | 121,594 | +0.15(+1.91%) |
Jan 16, 2024 | 8.200 | 8.330 | 7.770 | 7.850 | 223,162 | -0.36(-4.38%) |
Jan 12, 2024 | 8.130 | 8.430 | 8.000 | 8.210 | 114,765 | +0.21(+2.63%) |
Jan 11, 2024 | 8.190 | 8.200 | 7.870 | 8.000 | 153,467 | -0.08(-0.99%) |
Jan 10, 2024 | 7.790 | 8.125 | 7.780 | 8.080 | 148,715 | +0.32(+4.12%) |
Jan 09, 2024 | 8.140 | 8.310 | 7.710 | 7.760 | 172,793 | -0.44(-5.37%) |
Jan 08, 2024 | 8.000 | 8.270 | 7.950 | 8.200 | 70,367 | +0.16(+1.99%) |
Jan 05, 2024 | 8.060 | 8.160 | 8.000 | 8.040 | 74,286 | -0.24(-2.90%) |
Jan 04, 2024 | 8.020 | 8.372 | 7.850 | 8.280 | 253,427 | +0.16(+1.97%) |
Jan 03, 2024 | 8.300 | 8.400 | 8.110 | 8.120 | 141,406 | -0.15(-1.81%) |