Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.680 | 7.730 | 7.625 | 7.680 | 8,454,147 | +0.04(+0.52%) |
Mar 27, 2024 | 7.610 | 7.800 | 7.590 | 7.640 | 13,914,516 | -0.09(-1.16%) |
Mar 26, 2024 | 7.560 | 7.750 | 7.520 | 7.730 | 9,454,528 | +0.10(+1.31%) |
Mar 25, 2024 | 7.700 | 7.765 | 7.540 | 7.630 | 7,181,475 | +0.15(+2.01%) |
Mar 22, 2024 | 7.490 | 7.568 | 7.400 | 7.480 | 7,800,596 | -0.01(-0.13%) |
Mar 21, 2024 | 7.250 | 7.510 | 7.250 | 7.490 | 11,581,486 | +0.01(+0.13%) |
Mar 20, 2024 | 7.730 | 7.815 | 7.480 | 7.480 | 9,934,366 | -0.28(-3.61%) |
Mar 19, 2024 | 7.990 | 8.105 | 7.740 | 7.760 | 10,935,147 | -0.11(-1.39%) |
Mar 18, 2024 | 7.770 | 7.884 | 7.611 | 7.869 | 10,466,116 | -0.11(-1.37%) |
Mar 15, 2024 | 7.979 | 8.073 | 7.859 | 7.979 | 12,663,367 | +0.35(+4.55%) |
Mar 14, 2024 | 7.532 | 7.770 | 7.443 | 7.631 | 15,927,749 | +0.00(+0.00%) |
Mar 13, 2024 | 7.453 | 7.716 | 7.438 | 7.631 | 8,464,695 | +0.25(+3.36%) |
Mar 12, 2024 | 7.631 | 7.859 | 7.375 | 7.383 | 11,166,742 | -0.47(-5.94%) |
Mar 11, 2024 | 7.909 | 8.018 | 7.805 | 7.850 | 9,202,247 | +0.05(+0.64%) |
Mar 08, 2024 | 7.423 | 7.805 | 7.259 | 7.800 | 20,403,478 | +0.35(+4.66%) |
Mar 07, 2024 | 7.631 | 7.740 | 7.376 | 7.453 | 12,896,066 | -0.36(-4.57%) |
Mar 06, 2024 | 7.750 | 7.969 | 7.626 | 7.810 | 14,569,125 | -0.19(-2.36%) |
Mar 05, 2024 | 7.661 | 8.147 | 7.661 | 7.998 | 19,823,890 | +0.56(+7.47%) |
Mar 04, 2024 | 7.482 | 7.522 | 7.319 | 7.443 | 6,499,639 | +0.00(+0.00%) |
Mar 01, 2024 | 7.820 | 7.820 | 7.403 | 7.443 | 6,424,237 | -0.44(-5.54%) |
Feb 29, 2024 | 7.988 | 8.147 | 7.810 | 7.879 | 9,424,602 | -0.24(-2.93%) |
Feb 28, 2024 | 8.117 | 8.214 | 8.058 | 8.117 | 6,326,022 | +0.11(+1.36%) |
Feb 27, 2024 | 7.988 | 8.187 | 7.974 | 8.008 | 6,686,699 | -0.02(-0.25%) |
Feb 26, 2024 | 7.939 | 8.048 | 7.879 | 8.028 | 5,040,703 | -0.03(-0.37%) |
Feb 23, 2024 | 7.830 | 8.127 | 7.770 | 8.058 | 6,975,907 | +0.07(+0.87%) |
Feb 22, 2024 | 8.157 | 8.226 | 7.909 | 7.988 | 9,306,505 | -0.85(-9.65%) |
Feb 21, 2024 | 8.931 | 9.130 | 8.842 | 8.842 | 12,886,805 | +0.18(+2.06%) |
Feb 20, 2024 | 8.574 | 8.921 | 8.485 | 8.663 | 14,263,462 | +0.26(+3.07%) |
Feb 16, 2024 | 8.117 | 8.445 | 8.068 | 8.405 | 9,017,748 | +0.24(+2.92%) |
Feb 15, 2024 | 8.078 | 8.316 | 8.068 | 8.167 | 9,916,335 | +0.06(+0.73%) |
Feb 14, 2024 | 8.197 | 8.371 | 8.088 | 8.108 | 12,349,148 | -0.28(-3.31%) |
Feb 13, 2024 | 8.495 | 8.564 | 8.217 | 8.385 | 10,763,789 | +0.43(+5.36%) |
Feb 12, 2024 | 7.780 | 7.998 | 7.716 | 7.959 | 5,147,749 | +0.17(+2.17%) |
Feb 09, 2024 | 8.008 | 8.038 | 7.750 | 7.790 | 4,223,095 | -0.31(-3.80%) |
Feb 08, 2024 | 8.157 | 8.167 | 8.038 | 8.098 | 5,125,937 | -0.07(-0.85%) |
Feb 07, 2024 | 8.346 | 8.435 | 8.162 | 8.167 | 6,830,937 | -0.34(-3.97%) |
Feb 06, 2024 | 8.356 | 8.663 | 8.316 | 8.505 | 6,832,458 | +0.11(+1.30%) |
Feb 05, 2024 | 8.356 | 8.622 | 8.316 | 8.395 | 6,613,171 | -0.05(-0.59%) |
Feb 02, 2024 | 8.892 | 8.892 | 8.356 | 8.445 | 11,874,548 | -0.27(-3.08%) |
Feb 01, 2024 | 8.931 | 8.951 | 8.663 | 8.713 | 9,714,144 | -0.31(-3.41%) |
Jan 31, 2024 | 8.753 | 9.030 | 8.634 | 9.021 | 10,399,177 | +0.54(+6.32%) |
Jan 30, 2024 | 8.296 | 8.564 | 8.256 | 8.485 | 7,482,673 | +0.20(+2.40%) |
Jan 29, 2024 | 8.465 | 8.534 | 8.266 | 8.286 | 4,772,624 | -0.24(-2.79%) |
Jan 26, 2024 | 8.405 | 8.569 | 8.286 | 8.524 | 8,032,365 | +0.31(+3.74%) |
Jan 25, 2024 | 8.088 | 8.336 | 7.969 | 8.217 | 7,259,361 | -0.10(-1.19%) |
Jan 24, 2024 | 8.316 | 8.385 | 8.056 | 8.316 | 9,457,252 | -0.18(-2.10%) |
Jan 23, 2024 | 8.574 | 8.713 | 8.465 | 8.495 | 5,165,251 | -0.09(-1.04%) |
Jan 22, 2024 | 8.544 | 8.674 | 8.420 | 8.584 | 5,690,046 | -0.12(-1.37%) |
Jan 19, 2024 | 9.169 | 9.214 | 8.693 | 8.703 | 8,017,196 | -0.64(-6.80%) |
Jan 18, 2024 | 9.546 | 9.656 | 9.308 | 9.338 | 7,310,807 | -0.58(-5.81%) |
Jan 17, 2024 | 9.993 | 10.24 | 9.884 | 9.914 | 10,263,942 | +0.14(+1.42%) |
Jan 16, 2024 | 9.884 | 10.05 | 9.646 | 9.775 | 6,625,526 | -0.08(-0.81%) |
Jan 12, 2024 | 9.864 | 9.988 | 9.775 | 9.854 | 4,835,873 | -0.08(-0.80%) |
Jan 11, 2024 | 9.953 | 10.35 | 9.776 | 9.934 | 8,092,912 | -0.12(-1.18%) |
Jan 10, 2024 | 10.31 | 10.38 | 9.993 | 10.05 | 5,362,661 | -0.26(-2.50%) |
Jan 09, 2024 | 10.61 | 10.68 | 10.23 | 10.31 | 4,169,480 | -0.06(-0.57%) |
Jan 08, 2024 | 11.07 | 11.07 | 10.35 | 10.37 | 12,148,816 | -0.81(-7.28%) |
Jan 05, 2024 | 11.18 | 11.33 | 10.92 | 11.18 | 6,926,256 | +0.00(+0.00%) |
Jan 04, 2024 | 11.15 | 11.21 | 10.92 | 11.18 | 5,864,004 | +0.24(+2.18%) |
Jan 03, 2024 | 10.91 | 10.98 | 10.72 | 10.95 | 6,711,578 | +0.37(+3.47%) |