Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.200 | 0 | +0.07(+0.86%) | |||
Mar 27, 2024 | 8.030 | 8.140 | 7.960 | 8.130 | 82,671 | +0.18(+2.26%) |
Mar 26, 2024 | 8.000 | 8.050 | 7.940 | 7.950 | 56,838 | -0.07(-0.87%) |
Mar 25, 2024 | 8.100 | 8.100 | 8.000 | 8.020 | 52,763 | -0.08(-0.99%) |
Mar 22, 2024 | 8.250 | 8.330 | 8.100 | 8.100 | 38,485 | -0.22(-2.64%) |
Mar 21, 2024 | 8.130 | 8.360 | 8.130 | 8.320 | 69,617 | +0.18(+2.21%) |
Mar 20, 2024 | 8.110 | 8.150 | 8.100 | 8.140 | 32,728 | +0.04(+0.49%) |
Mar 19, 2024 | 8.100 | 8.150 | 8.100 | 8.100 | 13,628 | -0.02(-0.25%) |
Mar 18, 2024 | 8.130 | 8.160 | 8.090 | 8.120 | 19,782 | +0.02(+0.25%) |
Mar 15, 2024 | 8.070 | 8.160 | 8.070 | 8.100 | 33,817 | +0.00(+0.00%) |
Mar 14, 2024 | 8.100 | 8.110 | 8.020 | 8.100 | 33,779 | +0.00(+0.00%) |
Mar 13, 2024 | 8.040 | 8.150 | 8.040 | 8.100 | 20,643 | +0.00(+0.00%) |
Mar 12, 2024 | 8.120 | 8.180 | 8.100 | 8.100 | 26,905 | -0.04(-0.49%) |
Mar 11, 2024 | 8.030 | 8.150 | 8.030 | 8.140 | 67,915 | +0.01(+0.12%) |
Mar 08, 2024 | 8.070 | 8.180 | 8.070 | 8.130 | 18,059 | +0.00(+0.00%) |
Mar 07, 2024 | 8.280 | 8.320 | 8.130 | 8.130 | 39,967 | -0.04(-0.49%) |
Mar 06, 2024 | 8.190 | 8.280 | 8.160 | 8.170 | 55,357 | -0.08(-0.97%) |
Mar 05, 2024 | 8.270 | 8.310 | 8.220 | 8.250 | 51,979 | +0.03(+0.36%) |
Mar 04, 2024 | 8.360 | 8.360 | 8.190 | 8.220 | 78,106 | -0.13(-1.56%) |
Mar 01, 2024 | 8.240 | 8.350 | 8.120 | 8.350 | 249,464 | +0.22(+2.71%) |
Feb 29, 2024 | 7.870 | 8.360 | 7.870 | 8.130 | 151,993 | -0.09(-1.09%) |
Feb 28, 2024 | 8.000 | 8.270 | 7.780 | 8.220 | 705,897 | +0.50(+6.48%) |
Feb 27, 2024 | 7.700 | 7.730 | 7.620 | 7.720 | 23,245 | +0.11(+1.45%) |
Feb 26, 2024 | 7.580 | 7.640 | 7.560 | 7.610 | 51,519 | -0.01(-0.13%) |
Feb 23, 2024 | 7.670 | 7.680 | 7.540 | 7.620 | 96,743 | +0.00(+0.00%) |
Feb 22, 2024 | 7.560 | 7.660 | 7.550 | 7.620 | 114,748 | +0.09(+1.20%) |
Feb 21, 2024 | 7.510 | 7.550 | 7.440 | 7.530 | 35,953 | -0.03(-0.40%) |
Feb 20, 2024 | 7.510 | 7.570 | 7.470 | 7.560 | 48,287 | +0.01(+0.13%) |
Feb 16, 2024 | 7.550 | 0 | -0.13(-1.69%) | |||
Feb 15, 2024 | 7.270 | 7.680 | 7.270 | 7.680 | 35,056 | +0.11(+1.45%) |
Feb 14, 2024 | 7.520 | 7.630 | 7.520 | 7.570 | 27,868 | -0.02(-0.26%) |
Feb 13, 2024 | 7.730 | 7.740 | 7.540 | 7.590 | 96,438 | -0.17(-2.19%) |
Feb 12, 2024 | 7.590 | 7.780 | 7.590 | 7.760 | 36,818 | +0.09(+1.17%) |
Feb 09, 2024 | 7.730 | 7.740 | 7.600 | 7.670 | 43,006 | -0.06(-0.78%) |
Feb 08, 2024 | 7.820 | 7.870 | 7.730 | 7.730 | 50,719 | -0.06(-0.77%) |
Feb 07, 2024 | 7.750 | 7.840 | 7.680 | 7.790 | 69,135 | +0.07(+0.91%) |
Feb 06, 2024 | 7.640 | 7.770 | 7.610 | 7.720 | 102,583 | +0.13(+1.71%) |
Feb 05, 2024 | 7.710 | 7.710 | 7.590 | 7.590 | 37,952 | -0.11(-1.43%) |
Feb 02, 2024 | 7.750 | 7.790 | 7.690 | 7.700 | 98,739 | -0.13(-1.66%) |
Feb 01, 2024 | 7.770 | 7.840 | 7.670 | 7.830 | 65,108 | +0.13(+1.69%) |
Jan 31, 2024 | 7.770 | 7.810 | 7.650 | 7.700 | 93,539 | -0.02(-0.26%) |
Jan 30, 2024 | 7.660 | 7.790 | 7.660 | 7.720 | 173,983 | +0.00(+0.00%) |
Jan 29, 2024 | 7.600 | 7.800 | 7.600 | 7.720 | 172,199 | +0.10(+1.31%) |
Jan 26, 2024 | 7.650 | 7.700 | 7.610 | 7.620 | 58,831 | -0.03(-0.39%) |
Jan 25, 2024 | 7.740 | 7.990 | 7.590 | 7.650 | 157,761 | -0.15(-1.92%) |
Jan 24, 2024 | 8.090 | 8.090 | 7.720 | 7.800 | 209,569 | -0.34(-4.18%) |
Jan 23, 2024 | 8.050 | 8.190 | 8.050 | 8.140 | 118,927 | +0.01(+0.12%) |
Jan 22, 2024 | 8.000 | 8.180 | 7.900 | 8.130 | 68,057 | +0.11(+1.37%) |
Jan 19, 2024 | 7.930 | 8.090 | 7.930 | 8.020 | 131,815 | +0.02(+0.25%) |
Jan 18, 2024 | 7.910 | 8.010 | 7.840 | 8.000 | 73,326 | +0.15(+1.91%) |
Jan 17, 2024 | 7.780 | 7.920 | 7.780 | 7.850 | 64,276 | +0.00(+0.00%) |
Jan 16, 2024 | 7.810 | 7.860 | 7.750 | 7.850 | 206,341 | +0.02(+0.26%) |
Jan 15, 2024 | 7.970 | 7.970 | 7.790 | 7.830 | 49,989 | -0.06(-0.76%) |
Jan 12, 2024 | 7.900 | 7.970 | 7.850 | 7.890 | 100,864 | +0.05(+0.64%) |
Jan 11, 2024 | 7.890 | 7.890 | 7.720 | 7.840 | 32,029 | -0.05(-0.63%) |
Jan 10, 2024 | 7.860 | 7.960 | 7.830 | 7.890 | 38,235 | +0.09(+1.15%) |
Jan 09, 2024 | 7.810 | 7.870 | 7.780 | 7.800 | 22,858 | -0.01(-0.13%) |
Jan 08, 2024 | 7.870 | 7.910 | 7.790 | 7.810 | 25,325 | -0.08(-1.01%) |
Jan 05, 2024 | 7.710 | 7.890 | 7.640 | 7.890 | 73,128 | +0.11(+1.41%) |
Jan 04, 2024 | 7.660 | 7.790 | 7.650 | 7.780 | 51,214 | +0.08(+1.04%) |
Jan 03, 2024 | 7.710 | 7.710 | 7.620 | 7.700 | 44,804 | -0.05(-0.65%) |