Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.370 | 7.500 | 7.360 | 7.420 | 213,755 | +0.07(+0.95%) |
Mar 27, 2024 | 7.340 | 7.400 | 7.200 | 7.350 | 200,448 | +0.10(+1.38%) |
Mar 26, 2024 | 7.180 | 7.400 | 7.120 | 7.250 | 355,995 | +0.09(+1.26%) |
Mar 25, 2024 | 7.180 | 7.270 | 7.055 | 7.160 | 277,242 | -0.05(-0.69%) |
Mar 22, 2024 | 7.310 | 7.310 | 7.160 | 7.210 | 261,578 | -0.02(-0.28%) |
Mar 21, 2024 | 7.190 | 7.250 | 7.070 | 7.230 | 256,311 | +0.10(+1.40%) |
Mar 20, 2024 | 6.880 | 7.153 | 6.800 | 7.130 | 334,819 | +0.30(+4.39%) |
Mar 19, 2024 | 7.100 | 7.100 | 6.820 | 6.830 | 280,820 | -0.26(-3.67%) |
Mar 18, 2024 | 7.070 | 7.150 | 6.830 | 7.090 | 277,949 | +0.02(+0.28%) |
Mar 15, 2024 | 7.150 | 7.300 | 7.000 | 7.070 | 537,754 | -0.11(-1.53%) |
Mar 14, 2024 | 7.400 | 7.400 | 7.115 | 7.180 | 286,265 | -0.22(-2.97%) |
Mar 13, 2024 | 7.150 | 7.490 | 7.150 | 7.400 | 370,366 | +0.23(+3.21%) |
Mar 12, 2024 | 7.300 | 7.300 | 7.115 | 7.170 | 333,318 | -0.17(-2.32%) |
Mar 11, 2024 | 7.410 | 7.440 | 7.255 | 7.340 | 229,827 | -0.06(-0.81%) |
Mar 08, 2024 | 7.400 | 7.510 | 7.275 | 7.400 | 339,042 | +0.07(+0.95%) |
Mar 07, 2024 | 7.480 | 7.515 | 7.290 | 7.330 | 481,409 | -0.24(-3.17%) |
Mar 06, 2024 | 7.420 | 7.580 | 7.365 | 7.570 | 521,189 | +0.28(+3.84%) |
Mar 05, 2024 | 7.080 | 7.350 | 7.070 | 7.290 | 397,082 | +0.17(+2.39%) |
Mar 04, 2024 | 7.290 | 7.300 | 7.090 | 7.120 | 499,114 | -0.15(-2.06%) |
Mar 01, 2024 | 7.310 | 7.310 | 7.050 | 7.270 | 448,419 | +0.04(+0.55%) |
Feb 29, 2024 | 7.230 | 7.370 | 7.145 | 7.230 | 767,018 | -0.01(-0.14%) |
Feb 28, 2024 | 7.350 | 7.400 | 7.020 | 7.240 | 721,584 | -0.08(-1.09%) |
Feb 27, 2024 | 7.820 | 8.100 | 7.290 | 7.320 | 1,297,902 | +0.01(+0.14%) |
Feb 26, 2024 | 7.400 | 7.440 | 7.260 | 7.310 | 435,032 | -0.09(-1.22%) |
Feb 23, 2024 | 7.370 | 7.470 | 7.090 | 7.400 | 450,972 | +0.00(+0.00%) |
Feb 22, 2024 | 7.390 | 7.670 | 7.370 | 7.400 | 714,060 | -0.02(-0.27%) |
Feb 21, 2024 | 7.610 | 7.625 | 7.320 | 7.420 | 386,557 | -0.21(-2.75%) |
Feb 20, 2024 | 7.450 | 7.660 | 7.420 | 7.630 | 632,763 | +0.11(+1.46%) |
Feb 16, 2024 | 7.370 | 7.620 | 7.280 | 7.520 | 214,130 | +0.15(+2.04%) |
Feb 15, 2024 | 7.360 | 7.470 | 7.250 | 7.370 | 225,227 | +0.10(+1.38%) |
Feb 14, 2024 | 7.140 | 7.335 | 7.130 | 7.270 | 213,072 | +0.22(+3.12%) |
Feb 13, 2024 | 7.380 | 7.510 | 7.040 | 7.050 | 362,563 | -0.49(-6.50%) |
Feb 12, 2024 | 7.500 | 7.745 | 7.470 | 7.540 | 200,387 | +0.04(+0.53%) |
Feb 09, 2024 | 7.570 | 7.600 | 7.355 | 7.500 | 448,746 | -0.04(-0.53%) |
Feb 08, 2024 | 7.650 | 7.650 | 7.450 | 7.540 | 341,813 | -0.08(-1.05%) |
Feb 07, 2024 | 7.840 | 7.860 | 7.580 | 7.620 | 328,116 | -0.24(-3.05%) |
Feb 06, 2024 | 7.400 | 7.910 | 7.360 | 7.860 | 413,847 | +0.45(+6.07%) |
Feb 05, 2024 | 7.970 | 7.970 | 7.410 | 7.410 | 412,183 | -0.65(-8.06%) |
Feb 02, 2024 | 7.900 | 8.080 | 7.770 | 8.060 | 405,833 | +0.07(+0.88%) |
Feb 01, 2024 | 7.970 | 8.110 | 7.890 | 7.990 | 461,035 | +0.07(+0.88%) |
Jan 31, 2024 | 7.970 | 8.130 | 7.890 | 7.920 | 805,016 | -0.09(-1.12%) |
Jan 30, 2024 | 8.180 | 8.190 | 8.010 | 8.010 | 546,251 | -0.24(-2.91%) |
Jan 29, 2024 | 8.090 | 8.320 | 7.970 | 8.250 | 450,667 | +0.18(+2.23%) |
Jan 26, 2024 | 8.160 | 8.330 | 8.010 | 8.070 | 483,159 | -0.12(-1.47%) |
Jan 25, 2024 | 8.520 | 8.560 | 8.100 | 8.190 | 633,440 | -0.15(-1.80%) |
Jan 24, 2024 | 8.360 | 8.425 | 8.265 | 8.340 | 598,869 | +0.15(+1.83%) |
Jan 23, 2024 | 8.140 | 8.280 | 8.020 | 8.190 | 328,681 | +0.17(+2.12%) |
Jan 22, 2024 | 8.330 | 8.390 | 7.980 | 8.020 | 610,119 | -0.23(-2.79%) |
Jan 19, 2024 | 8.240 | 8.310 | 8.000 | 8.250 | 495,552 | +0.10(+1.23%) |
Jan 18, 2024 | 7.800 | 8.206 | 7.730 | 8.150 | 752,391 | +0.36(+4.62%) |
Jan 17, 2024 | 7.960 | 8.000 | 7.630 | 7.790 | 708,853 | -0.34(-4.18%) |
Jan 16, 2024 | 8.360 | 8.360 | 7.920 | 8.130 | 741,138 | -0.33(-3.90%) |
Jan 12, 2024 | 8.830 | 9.130 | 8.311 | 8.460 | 1,279,287 | -0.34(-3.86%) |
Jan 11, 2024 | 8.700 | 8.850 | 8.585 | 8.800 | 192,696 | +0.10(+1.15%) |
Jan 10, 2024 | 8.750 | 8.790 | 8.615 | 8.700 | 299,126 | -0.02(-0.23%) |
Jan 09, 2024 | 9.050 | 9.076 | 8.660 | 8.720 | 239,719 | -0.42(-4.60%) |
Jan 08, 2024 | 8.950 | 9.315 | 8.875 | 9.140 | 370,371 | +0.27(+3.04%) |
Jan 05, 2024 | 8.600 | 9.150 | 8.600 | 8.870 | 634,452 | +0.14(+1.60%) |
Jan 04, 2024 | 8.880 | 8.880 | 8.640 | 8.730 | 448,660 | -0.17(-1.91%) |
Jan 03, 2024 | 8.870 | 9.050 | 8.820 | 8.900 | 478,375 | -0.11(-1.22%) |