Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.866 | 7.885 | 7.827 | 7.856 | 459,417 | +0.03(+0.38%) |
Feb 28, 2024 | 7.768 | 7.836 | 7.768 | 7.827 | 422,520 | +0.01(+0.13%) |
Feb 27, 2024 | 7.807 | 7.827 | 7.797 | 7.817 | 291,583 | +0.04(+0.50%) |
Feb 26, 2024 | 7.846 | 7.866 | 7.768 | 7.778 | 487,732 | -0.05(-0.63%) |
Feb 23, 2024 | 7.827 | 7.846 | 7.807 | 7.827 | 393,702 | +0.02(+0.25%) |
Feb 22, 2024 | 7.797 | 7.817 | 7.768 | 7.807 | 559,497 | +0.08(+1.01%) |
Feb 21, 2024 | 7.758 | 7.768 | 7.691 | 7.729 | 548,896 | +0.00(+0.00%) |
Feb 20, 2024 | 7.768 | 7.797 | 7.699 | 7.729 | 605,510 | -0.03(-0.38%) |
Feb 16, 2024 | 7.797 | 7.827 | 7.758 | 7.758 | 504,717 | -0.04(-0.50%) |
Feb 15, 2024 | 7.758 | 7.807 | 7.758 | 7.797 | 312,264 | +0.03(+0.38%) |
Feb 14, 2024 | 7.739 | 7.807 | 7.729 | 7.768 | 596,396 | +0.06(+0.84%) |
Feb 13, 2024 | 7.723 | 7.752 | 7.684 | 7.703 | 606,058 | -0.07(-0.88%) |
Feb 12, 2024 | 7.771 | 7.791 | 7.761 | 7.771 | 466,525 | +0.04(+0.50%) |
Feb 09, 2024 | 7.742 | 7.752 | 7.703 | 7.732 | 427,212 | +0.02(+0.25%) |
Feb 08, 2024 | 7.693 | 7.732 | 7.686 | 7.713 | 456,253 | -0.02(-0.25%) |
Feb 07, 2024 | 7.732 | 7.752 | 7.703 | 7.732 | 635,339 | +0.05(+0.63%) |
Feb 06, 2024 | 7.674 | 7.703 | 7.645 | 7.684 | 449,175 | +0.04(+0.51%) |
Feb 05, 2024 | 7.693 | 7.703 | 7.616 | 7.645 | 579,677 | -0.06(-0.76%) |
Feb 02, 2024 | 7.723 | 7.732 | 7.650 | 7.703 | 691,893 | -0.04(-0.50%) |
Feb 01, 2024 | 7.674 | 7.771 | 7.674 | 7.742 | 960,303 | +0.11(+1.40%) |
Jan 31, 2024 | 7.664 | 7.732 | 7.635 | 7.635 | 760,955 | -0.03(-0.38%) |
Jan 30, 2024 | 7.645 | 7.664 | 7.616 | 7.664 | 899,650 | +0.03(+0.38%) |
Jan 29, 2024 | 7.616 | 7.635 | 7.577 | 7.635 | 631,816 | +0.05(+0.64%) |
Jan 26, 2024 | 7.596 | 7.616 | 7.567 | 7.586 | 584,105 | -0.01(-0.13%) |
Jan 25, 2024 | 7.596 | 7.625 | 7.567 | 7.596 | 638,921 | +0.01(+0.13%) |
Jan 24, 2024 | 7.596 | 7.616 | 7.577 | 7.586 | 368,716 | +0.01(+0.13%) |
Jan 23, 2024 | 7.567 | 7.577 | 7.538 | 7.577 | 412,050 | +0.04(+0.52%) |
Jan 22, 2024 | 7.567 | 7.586 | 7.518 | 7.538 | 499,615 | +0.02(+0.26%) |
Jan 19, 2024 | 7.586 | 7.586 | 7.499 | 7.518 | 494,795 | -0.04(-0.51%) |
Jan 18, 2024 | 7.567 | 7.606 | 7.538 | 7.557 | 552,918 | +0.00(+0.00%) |
Jan 17, 2024 | 7.547 | 7.586 | 7.518 | 7.557 | 490,731 | +0.01(+0.13%) |
Jan 16, 2024 | 7.654 | 7.654 | 7.528 | 7.547 | 879,140 | -0.12(-1.52%) |
Jan 12, 2024 | 7.684 | 7.693 | 7.635 | 7.664 | 411,896 | -0.02(-0.25%) |
Jan 11, 2024 | 7.664 | 7.684 | 7.630 | 7.684 | 967,376 | +0.04(+0.46%) |
Jan 10, 2024 | 7.600 | 7.658 | 7.586 | 7.648 | 695,803 | +0.04(+0.51%) |
Jan 09, 2024 | 7.581 | 7.658 | 7.581 | 7.610 | 686,435 | -0.04(-0.51%) |
Jan 08, 2024 | 7.610 | 7.648 | 7.561 | 7.648 | 785,097 | +0.06(+0.76%) |
Jan 05, 2024 | 7.523 | 7.619 | 7.523 | 7.590 | 529,415 | +0.06(+0.77%) |
Jan 04, 2024 | 7.455 | 7.552 | 7.455 | 7.533 | 668,445 | +0.03(+0.39%) |
Jan 03, 2024 | 7.484 | 7.533 | 7.465 | 7.504 | 481,429 | +0.03(+0.39%) |
Jan 02, 2024 | 7.417 | 7.513 | 7.388 | 7.475 | 523,209 | +0.05(+0.65%) |
Dec 29, 2023 | 7.533 | 7.552 | 7.426 | 7.426 | 1,317,343 | -0.13(-1.66%) |
Dec 28, 2023 | 7.581 | 7.590 | 7.523 | 7.552 | 761,414 | +0.00(+0.00%) |
Dec 27, 2023 | 7.619 | 7.619 | 7.523 | 7.552 | 761,248 | -0.04(-0.51%) |
Dec 26, 2023 | 7.600 | 7.629 | 7.581 | 7.590 | 702,444 | +0.03(+0.38%) |
Dec 22, 2023 | 7.561 | 7.648 | 7.523 | 7.561 | 836,699 | +0.03(+0.38%) |
Dec 21, 2023 | 7.523 | 7.557 | 7.494 | 7.533 | 826,598 | +0.02(+0.26%) |
Dec 20, 2023 | 7.668 | 7.668 | 7.494 | 7.513 | 1,094,997 | -0.11(-1.39%) |
Dec 19, 2023 | 7.610 | 7.639 | 7.590 | 7.619 | 813,062 | +0.03(+0.38%) |
Dec 18, 2023 | 7.581 | 7.600 | 7.561 | 7.590 | 902,520 | +0.07(+0.90%) |
Dec 15, 2023 | 7.581 | 7.590 | 7.518 | 7.523 | 568,469 | -0.09(-1.14%) |
Dec 14, 2023 | 7.561 | 7.619 | 7.552 | 7.610 | 647,370 | +0.13(+1.69%) |
Dec 13, 2023 | 7.407 | 7.512 | 7.369 | 7.483 | 748,630 | +0.10(+1.29%) |
Dec 12, 2023 | 7.350 | 7.388 | 7.321 | 7.388 | 652,463 | +0.09(+1.17%) |
Dec 11, 2023 | 7.264 | 7.350 | 7.245 | 7.302 | 702,442 | +0.04(+0.52%) |
Dec 08, 2023 | 7.264 | 7.287 | 7.236 | 7.264 | 513,766 | -0.01(-0.13%) |
Dec 07, 2023 | 7.264 | 7.288 | 7.245 | 7.274 | 665,605 | +0.01(+0.13%) |
Dec 06, 2023 | 7.302 | 7.321 | 7.240 | 7.264 | 728,046 | -0.04(-0.52%) |
Dec 05, 2023 | 7.350 | 7.359 | 7.245 | 7.302 | 725,235 | -0.08(-1.03%) |
Dec 04, 2023 | 7.426 | 7.464 | 7.378 | 7.378 | 934,171 | -0.15(-2.02%) |