Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.560 | 0 | +0.09(+1.06%) | |||
Mar 27, 2024 | 8.080 | 8.480 | 8.080 | 8.470 | 2,267,408 | +0.29(+3.55%) |
Mar 26, 2024 | 8.170 | 8.300 | 8.130 | 8.180 | 2,483,457 | -0.02(-0.24%) |
Mar 25, 2024 | 8.310 | 8.370 | 8.150 | 8.200 | 2,450,944 | -0.12(-1.44%) |
Mar 22, 2024 | 8.350 | 8.410 | 8.220 | 8.320 | 2,228,275 | +0.10(+1.22%) |
Mar 21, 2024 | 8.140 | 8.300 | 8.120 | 8.220 | 1,844,742 | +0.14(+1.73%) |
Mar 20, 2024 | 8.010 | 8.140 | 7.930 | 8.080 | 2,771,791 | +0.05(+0.62%) |
Mar 19, 2024 | 7.930 | 8.130 | 7.910 | 8.030 | 2,543,792 | +0.10(+1.26%) |
Mar 18, 2024 | 8.140 | 8.140 | 7.900 | 7.930 | 3,550,348 | -0.22(-2.70%) |
Mar 15, 2024 | 8.170 | 8.260 | 8.080 | 8.150 | 7,874,115 | -0.06(-0.73%) |
Mar 14, 2024 | 8.310 | 8.310 | 8.090 | 8.210 | 2,504,706 | -0.10(-1.20%) |
Mar 13, 2024 | 8.380 | 8.520 | 8.240 | 8.310 | 3,786,504 | -0.13(-1.54%) |
Mar 12, 2024 | 8.660 | 8.670 | 8.400 | 8.440 | 2,198,190 | -0.22(-2.54%) |
Mar 11, 2024 | 8.690 | 8.850 | 8.660 | 8.660 | 2,234,367 | +0.02(+0.23%) |
Mar 08, 2024 | 8.500 | 8.670 | 8.330 | 8.640 | 3,242,164 | +0.41(+4.98%) |
Mar 07, 2024 | 8.100 | 8.250 | 8.060 | 8.230 | 2,944,938 | +0.14(+1.73%) |
Mar 06, 2024 | 8.010 | 8.140 | 7.980 | 8.090 | 2,382,888 | +0.16(+2.02%) |
Mar 05, 2024 | 7.900 | 8.050 | 7.900 | 7.930 | 2,152,436 | +0.03(+0.38%) |
Mar 04, 2024 | 7.960 | 7.970 | 7.820 | 7.900 | 2,214,918 | -0.07(-0.88%) |
Mar 01, 2024 | 7.950 | 8.000 | 7.830 | 7.970 | 2,852,760 | +0.04(+0.50%) |
Feb 29, 2024 | 7.840 | 7.940 | 7.750 | 7.930 | 45,576,196 | +0.08(+1.02%) |
Feb 28, 2024 | 7.960 | 7.970 | 7.840 | 7.850 | 2,261,731 | -0.15(-1.88%) |
Feb 27, 2024 | 7.850 | 8.050 | 7.850 | 8.000 | 4,015,017 | +0.20(+2.56%) |
Feb 26, 2024 | 8.030 | 8.050 | 7.710 | 7.800 | 5,412,665 | -0.26(-3.23%) |
Feb 23, 2024 | 7.900 | 8.070 | 7.780 | 8.060 | 2,245,543 | +0.16(+2.03%) |
Feb 22, 2024 | 7.960 | 7.960 | 7.860 | 7.900 | 2,319,217 | -0.06(-0.75%) |
Feb 21, 2024 | 7.970 | 8.090 | 7.920 | 7.960 | 2,562,426 | -0.04(-0.50%) |
Feb 20, 2024 | 8.050 | 8.150 | 7.970 | 8.000 | 1,789,931 | -0.12(-1.48%) |
Feb 16, 2024 | 8.120 | 0 | +0.02(+0.25%) | |||
Feb 15, 2024 | 7.960 | 8.190 | 7.960 | 8.100 | 1,975,446 | +0.14(+1.76%) |
Feb 14, 2024 | 7.790 | 7.980 | 7.760 | 7.960 | 1,714,702 | +0.25(+3.24%) |
Feb 13, 2024 | 7.660 | 7.770 | 7.610 | 7.710 | 4,130,462 | -0.18(-2.28%) |
Feb 12, 2024 | 7.780 | 7.920 | 7.740 | 7.890 | 1,599,560 | +0.11(+1.41%) |
Feb 09, 2024 | 7.710 | 7.780 | 7.610 | 7.780 | 1,500,081 | +0.07(+0.91%) |
Feb 08, 2024 | 7.780 | 7.800 | 7.670 | 7.710 | 1,680,978 | -0.08(-1.03%) |
Feb 07, 2024 | 7.960 | 7.980 | 7.790 | 7.790 | 1,371,042 | -0.11(-1.39%) |
Feb 06, 2024 | 7.800 | 8.010 | 7.740 | 7.900 | 2,171,246 | +0.09(+1.15%) |
Feb 05, 2024 | 7.930 | 7.950 | 7.750 | 7.810 | 2,950,665 | -0.23(-2.86%) |
Feb 02, 2024 | 8.040 | 8.080 | 7.890 | 8.040 | 2,290,056 | -0.08(-0.99%) |
Feb 01, 2024 | 8.010 | 8.120 | 7.890 | 8.120 | 1,694,812 | +0.15(+1.88%) |
Jan 31, 2024 | 8.110 | 8.260 | 7.960 | 7.970 | 2,652,247 | -0.15(-1.85%) |
Jan 30, 2024 | 8.100 | 8.200 | 8.060 | 8.120 | 1,728,391 | -0.01(-0.12%) |
Jan 29, 2024 | 8.100 | 8.190 | 7.980 | 8.130 | 1,143,669 | +0.04(+0.49%) |
Jan 26, 2024 | 8.190 | 8.270 | 8.060 | 8.090 | 1,418,042 | -0.12(-1.46%) |
Jan 25, 2024 | 8.000 | 8.230 | 7.930 | 8.210 | 2,419,859 | +0.31(+3.92%) |
Jan 24, 2024 | 8.070 | 8.120 | 7.900 | 7.900 | 1,609,526 | -0.09(-1.13%) |
Jan 23, 2024 | 8.000 | 8.070 | 7.920 | 7.990 | 1,279,968 | -0.01(-0.12%) |
Jan 22, 2024 | 8.000 | 8.130 | 7.940 | 8.000 | 3,165,299 | +0.00(+0.00%) |
Jan 19, 2024 | 8.070 | 8.100 | 7.950 | 8.000 | 3,205,977 | -0.03(-0.37%) |
Jan 18, 2024 | 8.220 | 8.270 | 7.990 | 8.030 | 2,534,008 | -0.18(-2.19%) |
Jan 17, 2024 | 8.480 | 8.480 | 8.150 | 8.210 | 2,840,918 | -0.30(-3.53%) |
Jan 16, 2024 | 8.560 | 8.640 | 8.450 | 8.510 | 2,171,166 | -0.13(-1.50%) |
Jan 15, 2024 | 8.520 | 8.660 | 8.510 | 8.640 | 769,332 | +0.08(+0.93%) |
Jan 12, 2024 | 8.570 | 8.780 | 8.550 | 8.560 | 1,777,048 | -0.01(-0.12%) |
Jan 11, 2024 | 8.800 | 8.810 | 8.350 | 8.570 | 3,502,194 | -0.26(-2.94%) |
Jan 10, 2024 | 8.780 | 8.920 | 8.660 | 8.830 | 1,902,097 | +0.02(+0.23%) |
Jan 09, 2024 | 8.820 | 8.910 | 8.770 | 8.810 | 1,592,209 | -0.08(-0.90%) |
Jan 08, 2024 | 8.800 | 9.000 | 8.790 | 8.890 | 2,358,438 | +0.19(+2.18%) |
Jan 05, 2024 | 8.480 | 8.720 | 8.430 | 8.700 | 2,710,346 | +0.18(+2.11%) |
Jan 04, 2024 | 8.510 | 8.580 | 8.440 | 8.520 | 1,164,019 | +0.02(+0.24%) |
Jan 03, 2024 | 8.540 | 8.540 | 8.390 | 8.500 | 1,315,429 | -0.09(-1.05%) |