Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.700 | 7.940 | 7.600 | 7.700 | 7,185 | -0.03(-0.43%) |
Mar 27, 2024 | 7.770 | 7.800 | 7.690 | 7.734 | 12,542 | -0.08(-0.97%) |
Mar 26, 2024 | 7.770 | 7.940 | 7.770 | 7.809 | 4,969 | +0.04(+0.46%) |
Mar 25, 2024 | 7.774 | 7.774 | 7.774 | 7.774 | 271 | -0.15(-1.91%) |
Mar 22, 2024 | 7.850 | 7.970 | 7.850 | 7.925 | 7,076 | +0.01(+0.09%) |
Mar 21, 2024 | 8.120 | 8.120 | 7.918 | 7.918 | 1,530 | +0.15(+1.90%) |
Mar 20, 2024 | 7.850 | 8.010 | 7.580 | 7.770 | 31,323 | -0.23(-2.88%) |
Mar 19, 2024 | 7.850 | 8.400 | 7.850 | 8.000 | 32,701 | +0.15(+1.91%) |
Mar 18, 2024 | 7.670 | 8.240 | 7.670 | 7.850 | 21,700 | +0.29(+3.84%) |
Mar 15, 2024 | 7.370 | 7.760 | 7.370 | 7.560 | 72,660 | +0.08(+1.07%) |
Mar 14, 2024 | 7.700 | 7.700 | 7.380 | 7.480 | 16,023 | -0.25(-3.23%) |
Mar 13, 2024 | 8.240 | 8.240 | 7.730 | 7.730 | 17,274 | -0.20(-2.52%) |
Mar 12, 2024 | 8.000 | 8.000 | 7.920 | 7.930 | 7,014 | -0.07(-0.88%) |
Mar 11, 2024 | 8.150 | 8.760 | 7.840 | 8.000 | 8,544 | -0.34(-4.08%) |
Mar 08, 2024 | 8.250 | 8.634 | 8.170 | 8.340 | 38,069 | +0.06(+0.79%) |
Mar 07, 2024 | 8.240 | 8.490 | 8.240 | 8.275 | 9,385 | +0.12(+1.41%) |
Mar 06, 2024 | 8.088 | 8.210 | 7.890 | 8.160 | 13,763 | +0.11(+1.37%) |
Mar 05, 2024 | 8.205 | 8.205 | 8.050 | 8.050 | 8,344 | -0.05(-0.62%) |
Mar 04, 2024 | 8.390 | 8.410 | 8.100 | 8.100 | 4,220 | -0.08(-0.98%) |
Mar 01, 2024 | 7.850 | 8.565 | 7.850 | 8.180 | 8,120 | +0.18(+2.25%) |
Feb 29, 2024 | 8.250 | 8.250 | 7.800 | 8.000 | 12,974 | -0.50(-5.88%) |
Feb 28, 2024 | 8.130 | 8.500 | 8.000 | 8.500 | 14,165 | +0.22(+2.63%) |
Feb 27, 2024 | 8.390 | 8.400 | 8.050 | 8.282 | 25,013 | -0.09(-1.11%) |
Feb 26, 2024 | 8.540 | 8.540 | 7.588 | 8.375 | 35,209 | -0.37(-4.23%) |
Feb 23, 2024 | 9.150 | 9.150 | 8.550 | 8.745 | 55,554 | -0.43(-4.63%) |
Feb 22, 2024 | 9.343 | 9.700 | 9.170 | 9.170 | 40,264 | -0.36(-3.78%) |
Feb 21, 2024 | 9.400 | 9.530 | 9.320 | 9.530 | 5,187 | -0.22(-2.26%) |
Feb 20, 2024 | 9.550 | 9.900 | 9.400 | 9.750 | 21,946 | +0.15(+1.56%) |
Feb 16, 2024 | 9.525 | 9.650 | 9.450 | 9.600 | 9,740 | +0.10(+1.05%) |
Feb 15, 2024 | 9.450 | 10.08 | 9.360 | 9.500 | 10,462 | -0.07(-0.78%) |
Feb 14, 2024 | 9.750 | 10.10 | 9.350 | 9.575 | 25,472 | -0.06(-0.57%) |
Feb 13, 2024 | 9.740 | 9.740 | 9.260 | 9.630 | 9,719 | -0.12(-1.23%) |
Feb 12, 2024 | 9.500 | 9.750 | 9.240 | 9.750 | 16,522 | +0.27(+2.79%) |
Feb 09, 2024 | 9.090 | 9.500 | 9.000 | 9.485 | 7,586 | +0.23(+2.54%) |
Feb 08, 2024 | 9.120 | 9.500 | 9.110 | 9.250 | 24,800 | -0.62(-6.28%) |
Feb 07, 2024 | 9.595 | 9.870 | 9.400 | 9.870 | 3,857 | -0.02(-0.20%) |
Feb 06, 2024 | 9.320 | 9.895 | 9.320 | 9.890 | 4,277 | +0.34(+3.56%) |
Feb 05, 2024 | 9.580 | 9.850 | 9.320 | 9.550 | 17,442 | -0.03(-0.30%) |
Feb 02, 2024 | 9.950 | 9.970 | 9.250 | 9.579 | 56,790 | -0.36(-3.58%) |
Feb 01, 2024 | 9.225 | 9.960 | 9.225 | 9.935 | 25,625 | +0.66(+7.12%) |
Jan 31, 2024 | 9.300 | 9.300 | 9.150 | 9.275 | 10,722 | +0.38(+4.21%) |
Jan 30, 2024 | 8.850 | 8.950 | 8.710 | 8.900 | 37,606 | +0.33(+3.79%) |
Jan 29, 2024 | 8.600 | 8.600 | 8.550 | 8.575 | 20,107 | -0.21(-2.39%) |
Jan 26, 2024 | 8.525 | 8.845 | 8.500 | 8.785 | 19,511 | -0.27(-2.93%) |
Jan 25, 2024 | 9.020 | 9.200 | 8.950 | 9.050 | 31,704 | -0.35(-3.72%) |
Jan 24, 2024 | 9.445 | 9.500 | 9.300 | 9.400 | 13,554 | +0.12(+1.24%) |
Jan 23, 2024 | 9.110 | 9.300 | 9.110 | 9.285 | 9,021 | -0.06(-0.70%) |
Jan 22, 2024 | 9.325 | 9.350 | 9.150 | 9.350 | 21,803 | -0.05(-0.53%) |
Jan 19, 2024 | 9.140 | 9.400 | 9.140 | 9.400 | 14,663 | -0.02(-0.21%) |
Jan 18, 2024 | 9.055 | 9.500 | 9.055 | 9.420 | 21,661 | +0.08(+0.87%) |
Jan 17, 2024 | 8.980 | 9.450 | 8.980 | 9.339 | 86,536 | -0.19(-2.00%) |
Jan 16, 2024 | 9.050 | 9.530 | 9.050 | 9.530 | 39,275 | +0.55(+6.18%) |
Jan 12, 2024 | 9.070 | 9.120 | 8.870 | 8.975 | 44,505 | +0.47(+5.59%) |
Jan 11, 2024 | 8.750 | 8.750 | 8.400 | 8.500 | 16,899 | -0.12(-1.39%) |
Jan 10, 2024 | 8.500 | 8.746 | 8.400 | 8.620 | 46,236 | +0.34(+4.11%) |
Jan 09, 2024 | 8.010 | 8.480 | 8.010 | 8.280 | 20,356 | +0.33(+4.15%) |
Jan 08, 2024 | 7.750 | 7.950 | 7.750 | 7.950 | 11,667 | +0.04(+0.51%) |
Jan 05, 2024 | 7.850 | 7.910 | 7.850 | 7.910 | 4,184 | +0.01(+0.13%) |
Jan 04, 2024 | 7.775 | 7.920 | 7.775 | 7.900 | 76,638 | +0.10(+1.33%) |
Jan 03, 2024 | 7.970 | 7.970 | 7.750 | 7.796 | 11,067 | -0.09(-1.19%) |