Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.740 | 8.110 | 7.740 | 8.070 | 172,095 | +0.30(+3.86%) |
Mar 27, 2024 | 7.600 | 7.800 | 7.560 | 7.770 | 296,087 | +0.22(+2.91%) |
Mar 26, 2024 | 7.500 | 7.600 | 7.385 | 7.550 | 159,681 | +0.13(+1.75%) |
Mar 25, 2024 | 7.340 | 7.480 | 7.313 | 7.420 | 162,652 | +0.07(+0.95%) |
Mar 22, 2024 | 7.710 | 7.710 | 7.340 | 7.350 | 126,188 | -0.32(-4.17%) |
Mar 21, 2024 | 7.770 | 7.875 | 7.620 | 7.670 | 316,808 | -0.07(-0.90%) |
Mar 20, 2024 | 7.680 | 7.815 | 7.520 | 7.740 | 309,343 | +0.06(+0.78%) |
Mar 19, 2024 | 7.690 | 7.800 | 7.570 | 7.680 | 161,949 | -0.03(-0.39%) |
Mar 18, 2024 | 7.680 | 7.880 | 7.500 | 7.710 | 360,595 | +0.03(+0.39%) |
Mar 15, 2024 | 7.720 | 7.850 | 7.602 | 7.680 | 335,002 | -0.08(-1.03%) |
Mar 14, 2024 | 8.040 | 8.055 | 7.639 | 7.760 | 215,001 | -0.29(-3.60%) |
Mar 13, 2024 | 8.200 | 8.340 | 7.840 | 8.050 | 308,157 | -0.18(-2.19%) |
Mar 12, 2024 | 8.430 | 8.465 | 8.030 | 8.230 | 388,524 | -0.21(-2.49%) |
Mar 11, 2024 | 8.490 | 8.815 | 8.380 | 8.440 | 191,460 | -0.31(-3.54%) |
Mar 08, 2024 | 9.100 | 9.280 | 8.660 | 8.750 | 468,626 | -0.27(-2.99%) |
Mar 07, 2024 | 9.020 | 9.150 | 8.310 | 9.020 | 712,502 | -0.04(-0.44%) |
Mar 06, 2024 | 8.910 | 9.310 | 8.531 | 9.060 | 546,857 | +0.07(+0.78%) |
Mar 05, 2024 | 9.000 | 9.900 | 8.470 | 8.990 | 722,731 | -1.60(-15.11%) |
Mar 04, 2024 | 10.75 | 10.83 | 10.54 | 10.59 | 582,303 | -0.10(-0.94%) |
Mar 01, 2024 | 10.58 | 10.76 | 10.20 | 10.69 | 457,191 | +0.13(+1.23%) |
Feb 29, 2024 | 10.54 | 10.71 | 10.47 | 10.56 | 442,297 | +0.23(+2.23%) |
Feb 28, 2024 | 10.54 | 10.69 | 10.24 | 10.33 | 473,347 | -0.34(-3.19%) |
Feb 27, 2024 | 10.54 | 10.83 | 10.51 | 10.67 | 383,945 | +0.22(+2.11%) |
Feb 26, 2024 | 10.36 | 10.60 | 10.26 | 10.45 | 397,401 | +0.08(+0.77%) |
Feb 23, 2024 | 10.18 | 10.65 | 10.01 | 10.37 | 419,385 | +0.14(+1.37%) |
Feb 22, 2024 | 10.51 | 10.55 | 10.15 | 10.23 | 426,648 | -0.17(-1.63%) |
Feb 21, 2024 | 10.35 | 10.53 | 10.25 | 10.40 | 328,841 | -0.02(-0.19%) |
Feb 20, 2024 | 10.45 | 10.50 | 10.18 | 10.42 | 443,237 | -0.18(-1.70%) |
Feb 16, 2024 | 10.39 | 10.65 | 10.33 | 10.60 | 490,682 | +0.11(+1.05%) |
Feb 15, 2024 | 10.01 | 10.50 | 9.980 | 10.49 | 578,686 | +0.59(+5.96%) |
Feb 14, 2024 | 9.920 | 10.10 | 9.824 | 9.900 | 440,819 | +0.14(+1.43%) |
Feb 13, 2024 | 9.600 | 9.770 | 9.450 | 9.760 | 564,727 | -0.28(-2.79%) |
Feb 12, 2024 | 9.820 | 10.06 | 9.820 | 10.04 | 548,023 | +0.16(+1.62%) |
Feb 09, 2024 | 10.00 | 10.05 | 9.725 | 9.880 | 468,296 | +0.01(+0.10%) |
Feb 08, 2024 | 9.630 | 9.920 | 9.590 | 9.870 | 503,494 | +0.18(+1.86%) |
Feb 07, 2024 | 9.680 | 9.930 | 9.560 | 9.690 | 555,475 | -0.05(-0.51%) |
Feb 06, 2024 | 9.510 | 9.870 | 9.510 | 9.740 | 474,252 | +0.18(+1.88%) |
Feb 05, 2024 | 9.550 | 9.670 | 9.430 | 9.560 | 553,108 | -0.04(-0.42%) |
Feb 02, 2024 | 9.600 | 9.730 | 9.540 | 9.600 | 313,726 | -0.15(-1.54%) |
Feb 01, 2024 | 9.750 | 9.840 | 9.525 | 9.750 | 431,826 | +0.08(+0.83%) |
Jan 31, 2024 | 9.420 | 9.930 | 9.400 | 9.670 | 224,203 | +0.15(+1.58%) |
Jan 30, 2024 | 9.610 | 9.620 | 9.470 | 9.520 | 383,466 | -0.16(-1.65%) |
Jan 29, 2024 | 9.590 | 9.835 | 9.470 | 9.680 | 485,029 | +0.15(+1.57%) |
Jan 26, 2024 | 9.520 | 9.650 | 9.430 | 9.530 | 401,614 | +0.02(+0.21%) |
Jan 25, 2024 | 9.360 | 9.540 | 9.240 | 9.510 | 514,845 | +0.31(+3.37%) |
Jan 24, 2024 | 9.050 | 9.430 | 8.974 | 9.200 | 481,256 | +0.34(+3.84%) |
Jan 23, 2024 | 9.200 | 9.320 | 8.680 | 8.860 | 510,888 | -0.18(-1.99%) |
Jan 22, 2024 | 8.860 | 9.060 | 8.825 | 9.040 | 442,387 | +0.26(+2.96%) |
Jan 19, 2024 | 8.220 | 8.800 | 7.980 | 8.780 | 609,368 | +0.64(+7.86%) |
Jan 18, 2024 | 7.880 | 8.330 | 7.880 | 8.140 | 314,632 | +0.33(+4.16%) |
Jan 17, 2024 | 7.800 | 7.900 | 7.670 | 7.815 | 129,291 | -0.13(-1.70%) |
Jan 16, 2024 | 7.840 | 7.960 | 7.630 | 7.950 | 199,700 | +0.05(+0.63%) |
Jan 12, 2024 | 8.070 | 8.270 | 7.841 | 7.900 | 145,453 | -0.10(-1.25%) |
Jan 11, 2024 | 8.180 | 8.180 | 7.730 | 8.000 | 425,676 | -0.22(-2.68%) |
Jan 10, 2024 | 8.510 | 8.620 | 8.020 | 8.220 | 591,223 | -0.25(-2.95%) |
Jan 09, 2024 | 8.470 | 8.770 | 8.290 | 8.470 | 764,869 | -0.12(-1.40%) |
Jan 08, 2024 | 8.580 | 9.250 | 8.570 | 8.590 | 1,047,455 | +0.04(+0.47%) |
Jan 05, 2024 | 7.430 | 8.740 | 7.339 | 8.550 | 1,417,173 | +1.80(+26.67%) |
Jan 04, 2024 | 6.630 | 6.770 | 6.520 | 6.750 | 205,411 | +0.12(+1.81%) |
Jan 03, 2024 | 6.820 | 7.095 | 6.550 | 6.630 | 449,856 | -0.28(-4.05%) |