Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.968 | 8.028 | 8.003 | 8.028 | 868,379 | +0.06(+0.74%) |
Mar 27, 2024 | 7.909 | 7.968 | 7.909 | 7.968 | 461,195 | +0.07(+0.87%) |
Mar 26, 2024 | 7.890 | 7.949 | 7.890 | 7.900 | 665,921 | +0.01(+0.12%) |
Mar 25, 2024 | 7.909 | 7.927 | 7.890 | 7.890 | 571,305 | -0.04(-0.50%) |
Mar 22, 2024 | 7.939 | 7.939 | 7.900 | 7.929 | 522,699 | -0.02(-0.25%) |
Mar 21, 2024 | 7.939 | 7.968 | 7.939 | 7.949 | 575,721 | +0.02(+0.25%) |
Mar 20, 2024 | 7.880 | 7.929 | 7.841 | 7.929 | 484,290 | +0.04(+0.57%) |
Mar 19, 2024 | 7.875 | 7.894 | 7.817 | 7.885 | 495,429 | +0.03(+0.37%) |
Mar 18, 2024 | 7.894 | 7.914 | 7.836 | 7.855 | 680,195 | +0.00(+0.00%) |
Mar 15, 2024 | 7.885 | 7.904 | 7.855 | 7.855 | 331,428 | -0.05(-0.62%) |
Mar 14, 2024 | 7.953 | 7.953 | 7.904 | 7.904 | 379,419 | -0.03(-0.37%) |
Mar 13, 2024 | 7.894 | 7.953 | 7.885 | 7.933 | 456,607 | +0.03(+0.37%) |
Mar 12, 2024 | 7.845 | 7.914 | 7.839 | 7.904 | 472,879 | +0.06(+0.75%) |
Mar 11, 2024 | 7.865 | 7.894 | 7.845 | 7.845 | 410,328 | -0.04(-0.50%) |
Mar 08, 2024 | 7.894 | 7.941 | 7.865 | 7.885 | 412,515 | +0.00(+0.00%) |
Mar 07, 2024 | 7.865 | 7.914 | 7.865 | 7.885 | 408,392 | +0.04(+0.50%) |
Mar 06, 2024 | 7.836 | 7.885 | 7.816 | 7.845 | 465,117 | +0.05(+0.63%) |
Mar 05, 2024 | 7.806 | 7.845 | 7.787 | 7.797 | 426,524 | -0.05(-0.62%) |
Mar 04, 2024 | 7.855 | 7.875 | 7.836 | 7.845 | 511,668 | +0.01(+0.12%) |
Mar 01, 2024 | 7.767 | 7.865 | 7.767 | 7.836 | 716,474 | +0.10(+1.26%) |
Feb 29, 2024 | 7.797 | 7.797 | 7.738 | 7.738 | 592,846 | +0.00(+0.00%) |
Feb 28, 2024 | 7.748 | 7.758 | 7.728 | 7.738 | 394,684 | -0.03(-0.38%) |
Feb 27, 2024 | 7.738 | 7.767 | 7.727 | 7.767 | 383,101 | +0.04(+0.51%) |
Feb 26, 2024 | 7.758 | 7.797 | 7.709 | 7.728 | 488,682 | -0.04(-0.50%) |
Feb 23, 2024 | 7.806 | 7.806 | 7.758 | 7.767 | 486,290 | -0.01(-0.13%) |
Feb 22, 2024 | 7.777 | 7.797 | 7.728 | 7.777 | 689,910 | +0.06(+0.76%) |
Feb 21, 2024 | 7.631 | 7.728 | 7.621 | 7.718 | 525,195 | +0.06(+0.83%) |
Feb 20, 2024 | 7.693 | 7.723 | 7.626 | 7.655 | 446,318 | -0.04(-0.50%) |
Feb 16, 2024 | 7.703 | 7.723 | 7.679 | 7.693 | 581,136 | -0.03(-0.38%) |
Feb 15, 2024 | 7.693 | 7.732 | 7.693 | 7.723 | 443,374 | +0.05(+0.63%) |
Feb 14, 2024 | 7.635 | 7.674 | 7.621 | 7.674 | 438,035 | +0.07(+0.89%) |
Feb 13, 2024 | 7.616 | 7.669 | 7.596 | 7.606 | 653,398 | -0.14(-1.75%) |
Feb 12, 2024 | 7.703 | 7.742 | 7.703 | 7.742 | 383,828 | +0.05(+0.63%) |
Feb 09, 2024 | 7.635 | 7.703 | 7.635 | 7.693 | 419,823 | +0.05(+0.63%) |
Feb 08, 2024 | 7.674 | 7.674 | 7.558 | 7.645 | 691,420 | +0.01(+0.13%) |
Feb 07, 2024 | 7.616 | 7.674 | 7.606 | 7.635 | 686,030 | +0.05(+0.64%) |
Feb 06, 2024 | 7.567 | 7.606 | 7.567 | 7.587 | 519,671 | +0.02(+0.26%) |
Feb 05, 2024 | 7.538 | 7.567 | 7.514 | 7.567 | 537,792 | +0.01(+0.13%) |
Feb 02, 2024 | 7.577 | 7.587 | 7.543 | 7.558 | 623,756 | -0.02(-0.26%) |
Feb 01, 2024 | 7.519 | 7.611 | 7.490 | 7.577 | 574,166 | +0.07(+0.90%) |
Jan 31, 2024 | 7.577 | 7.606 | 7.509 | 7.509 | 744,851 | -0.10(-1.28%) |
Jan 30, 2024 | 7.567 | 7.606 | 7.567 | 7.606 | 448,947 | +0.02(+0.26%) |
Jan 29, 2024 | 7.529 | 7.596 | 7.529 | 7.587 | 537,189 | +0.06(+0.77%) |
Jan 26, 2024 | 7.509 | 7.553 | 7.509 | 7.529 | 570,576 | +0.01(+0.13%) |
Jan 25, 2024 | 7.499 | 7.529 | 7.494 | 7.519 | 516,157 | +0.04(+0.52%) |
Jan 24, 2024 | 7.529 | 7.567 | 7.480 | 7.480 | 583,103 | +0.01(+0.13%) |
Jan 23, 2024 | 7.499 | 7.511 | 7.451 | 7.470 | 576,987 | -0.03(-0.39%) |
Jan 22, 2024 | 7.480 | 7.519 | 7.480 | 7.499 | 499,461 | +0.02(+0.33%) |
Jan 19, 2024 | 7.475 | 7.485 | 7.427 | 7.475 | 460,304 | +0.05(+0.65%) |
Jan 18, 2024 | 7.427 | 7.446 | 7.405 | 7.427 | 454,363 | +0.03(+0.39%) |
Jan 17, 2024 | 7.388 | 7.417 | 7.359 | 7.398 | 607,080 | -0.03(-0.39%) |
Jan 16, 2024 | 7.446 | 7.475 | 7.417 | 7.427 | 623,788 | -0.06(-0.77%) |
Jan 12, 2024 | 7.465 | 7.513 | 7.465 | 7.485 | 532,614 | +0.00(+0.00%) |
Jan 11, 2024 | 7.436 | 7.494 | 7.436 | 7.485 | 1,001,458 | -0.02(-0.26%) |
Jan 10, 2024 | 7.485 | 7.533 | 7.465 | 7.504 | 565,074 | +0.03(+0.39%) |
Jan 09, 2024 | 7.427 | 7.475 | 7.403 | 7.475 | 457,816 | +0.01(+0.13%) |
Jan 08, 2024 | 7.407 | 7.475 | 7.403 | 7.465 | 602,651 | +0.08(+1.04%) |
Jan 05, 2024 | 7.359 | 7.446 | 7.359 | 7.388 | 920,458 | +0.01(+0.13%) |
Jan 04, 2024 | 7.330 | 7.417 | 7.321 | 7.379 | 708,011 | +0.04(+0.52%) |
Jan 03, 2024 | 7.359 | 7.379 | 7.311 | 7.340 | 586,204 | -0.05(-0.65%) |