Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.180 | 7.360 | 7.130 | 7.320 | 24,252 | +0.22(+3.10%) |
Mar 27, 2024 | 7.300 | 7.300 | 7.080 | 7.100 | 30,951 | -0.14(-1.93%) |
Mar 26, 2024 | 7.030 | 7.290 | 7.000 | 7.240 | 62,492 | +0.14(+1.97%) |
Mar 25, 2024 | 7.430 | 7.479 | 6.980 | 7.100 | 75,908 | -0.32(-4.31%) |
Mar 22, 2024 | 7.480 | 7.490 | 7.300 | 7.420 | 24,846 | -0.10(-1.33%) |
Mar 21, 2024 | 7.620 | 7.620 | 7.490 | 7.520 | 15,427 | -0.01(-0.13%) |
Mar 20, 2024 | 7.550 | 7.600 | 7.380 | 7.530 | 48,903 | +0.00(+0.00%) |
Mar 19, 2024 | 7.730 | 7.770 | 7.530 | 7.530 | 38,230 | -0.17(-2.21%) |
Mar 18, 2024 | 7.750 | 7.820 | 7.650 | 7.700 | 60,309 | +0.09(+1.18%) |
Mar 15, 2024 | 8.130 | 8.130 | 7.600 | 7.610 | 228,621 | -0.49(-6.05%) |
Mar 14, 2024 | 8.160 | 8.190 | 8.100 | 8.100 | 21,036 | -0.03(-0.37%) |
Mar 13, 2024 | 8.210 | 8.210 | 8.100 | 8.130 | 37,777 | -0.02(-0.25%) |
Mar 12, 2024 | 8.140 | 8.200 | 8.105 | 8.150 | 42,467 | -0.05(-0.61%) |
Mar 11, 2024 | 8.160 | 8.260 | 8.160 | 8.200 | 37,892 | -0.04(-0.49%) |
Mar 08, 2024 | 8.290 | 8.290 | 8.150 | 8.240 | 8,232 | -0.01(-0.12%) |
Mar 07, 2024 | 8.250 | 8.250 | 8.140 | 8.250 | 33,512 | +0.01(+0.12%) |
Mar 06, 2024 | 8.300 | 8.300 | 8.190 | 8.240 | 37,933 | -0.06(-0.72%) |
Mar 05, 2024 | 8.280 | 8.400 | 8.180 | 8.300 | 71,580 | +0.10(+1.22%) |
Mar 04, 2024 | 8.200 | 8.265 | 8.120 | 8.200 | 62,882 | +0.05(+0.61%) |
Mar 01, 2024 | 8.200 | 8.200 | 8.127 | 8.150 | 24,129 | +0.02(+0.25%) |
Feb 29, 2024 | 8.120 | 8.200 | 8.060 | 8.130 | 26,684 | -0.01(-0.12%) |
Feb 28, 2024 | 8.190 | 8.190 | 8.065 | 8.140 | 18,480 | -0.04(-0.49%) |
Feb 27, 2024 | 8.170 | 8.200 | 8.090 | 8.180 | 33,590 | -0.02(-0.24%) |
Feb 26, 2024 | 8.200 | 8.200 | 8.095 | 8.200 | 65,994 | +0.00(+0.00%) |
Feb 23, 2024 | 8.120 | 8.310 | 8.100 | 8.200 | 42,874 | +0.08(+0.99%) |
Feb 22, 2024 | 8.340 | 8.349 | 8.120 | 8.120 | 50,496 | -0.18(-2.17%) |
Feb 21, 2024 | 8.540 | 8.690 | 8.210 | 8.300 | 82,850 | -0.18(-2.12%) |
Feb 20, 2024 | 8.270 | 8.690 | 8.250 | 8.480 | 141,093 | +0.34(+4.18%) |
Feb 16, 2024 | 8.170 | 8.290 | 8.130 | 8.140 | 62,056 | +0.00(+0.00%) |
Feb 15, 2024 | 8.200 | 8.300 | 8.047 | 8.140 | 90,307 | -0.01(-0.12%) |
Feb 14, 2024 | 8.375 | 8.600 | 8.102 | 8.150 | 108,282 | +0.01(+0.06%) |
Feb 13, 2024 | 8.000 | 8.500 | 8.000 | 8.145 | 265,369 | +0.08(+1.05%) |
Feb 12, 2024 | 8.190 | 8.236 | 8.060 | 8.060 | 41,854 | -0.13(-1.59%) |
Feb 09, 2024 | 8.160 | 8.250 | 8.040 | 8.190 | 29,683 | -0.05(-0.61%) |
Feb 08, 2024 | 8.180 | 8.250 | 8.120 | 8.240 | 9,389 | +0.05(+0.61%) |
Feb 07, 2024 | 8.250 | 8.250 | 8.120 | 8.190 | 18,655 | -0.05(-0.61%) |
Feb 06, 2024 | 8.050 | 8.293 | 8.050 | 8.240 | 69,295 | +0.17(+2.11%) |
Feb 05, 2024 | 8.280 | 8.300 | 8.000 | 8.070 | 59,877 | -0.12(-1.47%) |
Feb 02, 2024 | 8.200 | 8.287 | 8.150 | 8.190 | 36,936 | +0.00(+0.00%) |
Feb 01, 2024 | 8.200 | 8.260 | 8.100 | 8.190 | 19,247 | +0.05(+0.61%) |
Jan 31, 2024 | 8.140 | 8.200 | 8.074 | 8.140 | 14,277 | +0.00(+0.00%) |
Jan 30, 2024 | 8.120 | 8.200 | 8.100 | 8.140 | 5,398 | -0.07(-0.85%) |
Jan 29, 2024 | 8.150 | 8.220 | 8.100 | 8.210 | 9,877 | +0.12(+1.48%) |
Jan 26, 2024 | 8.090 | 8.175 | 8.050 | 8.090 | 17,492 | +0.00(+0.00%) |
Jan 25, 2024 | 8.190 | 8.215 | 8.033 | 8.090 | 3,686 | +0.02(+0.25%) |
Jan 24, 2024 | 8.160 | 8.375 | 8.050 | 8.070 | 9,973 | -0.03(-0.37%) |
Jan 23, 2024 | 8.170 | 8.350 | 8.100 | 8.100 | 18,047 | -0.04(-0.49%) |
Jan 22, 2024 | 8.140 | 8.295 | 8.100 | 8.140 | 25,593 | +0.02(+0.25%) |
Jan 19, 2024 | 8.200 | 8.290 | 8.120 | 8.120 | 11,059 | +0.00(+0.00%) |
Jan 18, 2024 | 8.180 | 8.400 | 8.020 | 8.120 | 23,734 | -0.06(-0.73%) |
Jan 17, 2024 | 8.040 | 8.190 | 8.010 | 8.180 | 11,619 | +0.05(+0.62%) |
Jan 16, 2024 | 8.200 | 8.450 | 8.020 | 8.130 | 8,808 | -0.06(-0.73%) |
Jan 12, 2024 | 8.210 | 8.250 | 7.995 | 8.190 | 15,148 | -0.01(-0.12%) |
Jan 11, 2024 | 7.930 | 8.360 | 7.920 | 8.200 | 22,821 | +0.18(+2.24%) |
Jan 10, 2024 | 7.990 | 8.050 | 7.950 | 8.020 | 6,736 | +0.05(+0.63%) |
Jan 09, 2024 | 8.060 | 8.060 | 7.878 | 7.970 | 10,203 | -0.11(-1.36%) |
Jan 08, 2024 | 8.100 | 8.154 | 8.020 | 8.080 | 11,180 | -0.02(-0.25%) |
Jan 05, 2024 | 8.408 | 8.408 | 8.070 | 8.100 | 18,667 | -0.17(-2.06%) |
Jan 04, 2024 | 8.260 | 8.380 | 8.060 | 8.270 | 21,445 | -0.02(-0.24%) |
Jan 03, 2024 | 8.350 | 8.440 | 8.250 | 8.290 | 7,055 | -0.16(-1.89%) |