Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.190 | 8.225 | 8.210 | 8.200 | 437,392 | +0.18(+2.24%) |
Mar 27, 2024 | 8.010 | 8.150 | 7.950 | 8.020 | 299,764 | +0.14(+1.78%) |
Mar 26, 2024 | 8.110 | 8.200 | 7.870 | 7.880 | 284,932 | +0.01(+0.13%) |
Mar 25, 2024 | 7.890 | 8.150 | 7.860 | 7.870 | 282,202 | +0.01(+0.13%) |
Mar 22, 2024 | 7.920 | 8.100 | 7.830 | 7.860 | 341,270 | -0.09(-1.13%) |
Mar 21, 2024 | 8.440 | 8.480 | 7.940 | 7.950 | 531,711 | -0.33(-3.99%) |
Mar 20, 2024 | 7.550 | 8.325 | 7.540 | 8.280 | 580,758 | +0.73(+9.67%) |
Mar 19, 2024 | 7.650 | 7.700 | 7.530 | 7.550 | 231,784 | -0.19(-2.45%) |
Mar 18, 2024 | 7.990 | 8.000 | 7.660 | 7.740 | 303,678 | -0.37(-4.56%) |
Mar 15, 2024 | 8.000 | 8.180 | 7.920 | 8.110 | 545,061 | +0.02(+0.25%) |
Mar 14, 2024 | 8.240 | 8.290 | 8.040 | 8.090 | 217,883 | -0.22(-2.65%) |
Mar 13, 2024 | 8.080 | 8.430 | 8.080 | 8.310 | 298,610 | +0.23(+2.85%) |
Mar 12, 2024 | 7.990 | 8.180 | 7.930 | 8.080 | 339,793 | -0.26(-3.12%) |
Mar 11, 2024 | 8.000 | 8.550 | 8.000 | 8.340 | 353,204 | +0.32(+3.99%) |
Mar 08, 2024 | 8.060 | 8.190 | 7.880 | 8.020 | 696,254 | +0.04(+0.50%) |
Mar 07, 2024 | 7.900 | 8.060 | 7.850 | 7.980 | 476,612 | +0.23(+2.92%) |
Mar 06, 2024 | 7.625 | 7.901 | 7.625 | 7.753 | 474,680 | +0.28(+3.69%) |
Mar 05, 2024 | 7.793 | 7.951 | 7.438 | 7.477 | 506,629 | -0.17(-2.19%) |
Mar 04, 2024 | 7.398 | 7.743 | 7.329 | 7.645 | 575,747 | +0.37(+5.16%) |
Mar 01, 2024 | 6.885 | 7.310 | 6.796 | 7.270 | 553,145 | +0.61(+9.19%) |
Feb 29, 2024 | 6.609 | 6.767 | 6.609 | 6.658 | 289,311 | +0.15(+2.27%) |
Feb 28, 2024 | 6.520 | 6.530 | 6.392 | 6.510 | 207,232 | -0.04(-0.60%) |
Feb 27, 2024 | 6.688 | 6.757 | 6.530 | 6.550 | 295,334 | -0.14(-2.06%) |
Feb 26, 2024 | 6.668 | 6.718 | 6.619 | 6.688 | 174,288 | -0.05(-0.73%) |
Feb 23, 2024 | 6.698 | 6.814 | 6.540 | 6.737 | 366,205 | +0.00(+0.00%) |
Feb 22, 2024 | 6.787 | 6.806 | 6.672 | 6.737 | 187,124 | -0.08(-1.16%) |
Feb 21, 2024 | 6.915 | 6.954 | 6.718 | 6.816 | 295,231 | -0.10(-1.43%) |
Feb 20, 2024 | 7.004 | 7.094 | 6.895 | 6.915 | 324,015 | +0.04(+0.57%) |
Feb 16, 2024 | 6.895 | 7.053 | 6.866 | 6.875 | 283,493 | +0.07(+1.01%) |
Feb 15, 2024 | 6.688 | 6.836 | 6.530 | 6.806 | 326,806 | +0.19(+2.83%) |
Feb 14, 2024 | 6.905 | 6.915 | 6.471 | 6.619 | 376,299 | -0.19(-2.75%) |
Feb 13, 2024 | 7.191 | 7.191 | 6.718 | 6.806 | 479,185 | -0.54(-7.38%) |
Feb 12, 2024 | 7.230 | 7.388 | 7.186 | 7.349 | 227,286 | +0.07(+0.95%) |
Feb 09, 2024 | 7.369 | 7.369 | 7.221 | 7.280 | 145,562 | -0.16(-2.12%) |
Feb 08, 2024 | 7.576 | 7.595 | 7.408 | 7.438 | 148,394 | -0.22(-2.84%) |
Feb 07, 2024 | 7.704 | 7.773 | 7.591 | 7.655 | 159,024 | -0.05(-0.64%) |
Feb 06, 2024 | 7.625 | 7.808 | 7.615 | 7.704 | 180,193 | +0.08(+1.04%) |
Feb 05, 2024 | 7.556 | 7.862 | 7.556 | 7.625 | 201,220 | -0.16(-2.03%) |
Feb 02, 2024 | 7.803 | 7.842 | 7.615 | 7.783 | 349,602 | -0.32(-3.90%) |
Feb 01, 2024 | 7.763 | 8.138 | 7.678 | 8.099 | 437,913 | +0.48(+6.35%) |
Jan 31, 2024 | 7.704 | 7.882 | 7.615 | 7.615 | 305,811 | -0.06(-0.77%) |
Jan 30, 2024 | 7.753 | 7.783 | 7.526 | 7.674 | 251,686 | -0.04(-0.51%) |
Jan 29, 2024 | 7.734 | 7.793 | 7.605 | 7.714 | 202,342 | +0.05(+0.64%) |
Jan 26, 2024 | 7.645 | 7.803 | 7.566 | 7.665 | 277,498 | +0.13(+1.70%) |
Jan 25, 2024 | 7.536 | 7.595 | 7.418 | 7.536 | 207,782 | +0.16(+2.14%) |
Jan 24, 2024 | 7.694 | 7.729 | 7.309 | 7.378 | 238,982 | -0.10(-1.32%) |
Jan 23, 2024 | 7.349 | 7.487 | 7.230 | 7.477 | 306,121 | +0.19(+2.57%) |
Jan 22, 2024 | 7.191 | 7.368 | 7.152 | 7.290 | 166,976 | -0.02(-0.27%) |
Jan 19, 2024 | 7.388 | 7.388 | 7.142 | 7.309 | 277,410 | -0.02(-0.27%) |
Jan 18, 2024 | 7.457 | 7.526 | 7.250 | 7.329 | 266,267 | +0.01(+0.13%) |
Jan 17, 2024 | 7.329 | 7.369 | 7.206 | 7.319 | 398,859 | -0.18(-2.37%) |
Jan 16, 2024 | 7.842 | 7.872 | 7.467 | 7.497 | 428,825 | -0.15(-1.94%) |
Jan 12, 2024 | 7.655 | 7.890 | 7.586 | 7.645 | 404,303 | +0.45(+6.31%) |
Jan 11, 2024 | 7.369 | 7.418 | 7.073 | 7.191 | 328,856 | -0.20(-2.67%) |
Jan 10, 2024 | 7.329 | 7.457 | 7.270 | 7.388 | 207,987 | +0.02(+0.27%) |
Jan 09, 2024 | 7.586 | 7.615 | 7.329 | 7.369 | 200,101 | -0.17(-2.23%) |
Jan 08, 2024 | 7.477 | 7.605 | 7.428 | 7.536 | 205,536 | -0.05(-0.65%) |
Jan 05, 2024 | 7.734 | 7.832 | 7.536 | 7.586 | 254,293 | -0.18(-2.29%) |
Jan 04, 2024 | 7.674 | 7.882 | 7.674 | 7.763 | 254,163 | +0.10(+1.29%) |
Jan 03, 2024 | 7.724 | 7.822 | 7.566 | 7.665 | 472,814 | -0.11(-1.40%) |