Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 8.460 | 8.610 | 8.430 | 8.530 | 1,013,004 | +0.13(+1.55%) |
Mar 26, 2024 | 8.430 | 8.640 | 8.380 | 8.400 | 929,353 | -0.05(-0.59%) |
Mar 25, 2024 | 8.450 | 8.520 | 8.335 | 8.450 | 616,624 | +0.05(+0.60%) |
Mar 22, 2024 | 8.520 | 8.630 | 8.355 | 8.400 | 941,206 | -0.18(-2.10%) |
Mar 21, 2024 | 8.600 | 8.695 | 8.449 | 8.580 | 957,545 | -0.07(-0.81%) |
Mar 20, 2024 | 8.210 | 8.730 | 8.180 | 8.650 | 1,806,983 | +0.46(+5.62%) |
Mar 19, 2024 | 8.190 | 8.380 | 8.100 | 8.190 | 1,601,949 | +0.06(+0.74%) |
Mar 18, 2024 | 8.010 | 8.179 | 7.860 | 8.130 | 1,717,094 | +0.13(+1.63%) |
Mar 15, 2024 | 7.550 | 8.010 | 7.420 | 8.000 | 1,537,555 | +0.45(+5.96%) |
Mar 14, 2024 | 7.630 | 7.645 | 7.430 | 7.550 | 850,381 | -0.12(-1.56%) |
Mar 13, 2024 | 7.500 | 7.740 | 7.460 | 7.670 | 975,254 | +0.14(+1.86%) |
Mar 12, 2024 | 7.400 | 7.590 | 7.160 | 7.530 | 1,754,023 | +0.28(+3.86%) |
Mar 11, 2024 | 7.400 | 7.460 | 7.250 | 7.250 | 853,746 | -0.16(-2.16%) |
Mar 08, 2024 | 7.340 | 7.420 | 7.241 | 7.410 | 1,908,025 | +0.08(+1.09%) |
Mar 07, 2024 | 7.480 | 7.510 | 7.310 | 7.330 | 711,483 | -0.14(-1.87%) |
Mar 06, 2024 | 7.530 | 7.570 | 7.380 | 7.470 | 823,046 | +0.00(+0.00%) |
Mar 05, 2024 | 7.530 | 7.690 | 7.430 | 7.470 | 1,664,613 | +0.24(+3.32%) |
Mar 04, 2024 | 7.310 | 7.310 | 7.200 | 7.230 | 760,548 | -0.19(-2.56%) |
Mar 01, 2024 | 7.380 | 7.445 | 7.150 | 7.420 | 955,886 | +0.10(+1.37%) |
Feb 29, 2024 | 7.330 | 7.500 | 7.240 | 7.320 | 1,024,463 | -0.11(-1.48%) |
Feb 28, 2024 | 7.460 | 7.600 | 7.370 | 7.430 | 1,650,001 | -0.20(-2.62%) |
Feb 27, 2024 | 7.380 | 7.670 | 7.350 | 7.630 | 2,099,182 | +0.58(+8.23%) |
Feb 26, 2024 | 7.100 | 7.175 | 7.010 | 7.050 | 906,538 | +0.02(+0.28%) |
Feb 23, 2024 | 7.170 | 7.170 | 7.030 | 7.030 | 1,099,541 | -0.20(-2.77%) |
Feb 22, 2024 | 7.290 | 7.460 | 7.230 | 7.230 | 1,109,954 | +0.03(+0.42%) |
Feb 21, 2024 | 7.370 | 7.380 | 7.160 | 7.200 | 930,170 | -0.32(-4.26%) |
Feb 20, 2024 | 7.310 | 7.540 | 7.310 | 7.520 | 977,392 | +0.14(+1.90%) |
Feb 16, 2024 | 7.280 | 7.405 | 7.155 | 7.380 | 999,994 | +0.01(+0.14%) |
Feb 15, 2024 | 7.400 | 7.540 | 7.280 | 7.370 | 819,113 | +0.03(+0.41%) |
Feb 14, 2024 | 7.270 | 7.450 | 7.190 | 7.340 | 1,269,981 | +0.16(+2.23%) |
Feb 13, 2024 | 7.200 | 7.495 | 7.080 | 7.180 | 1,578,848 | -0.35(-4.65%) |
Feb 12, 2024 | 7.340 | 7.690 | 7.332 | 7.530 | 742,812 | +0.17(+2.31%) |
Feb 09, 2024 | 7.300 | 7.470 | 7.270 | 7.360 | 942,993 | -0.06(-0.81%) |
Feb 08, 2024 | 7.590 | 7.600 | 7.230 | 7.420 | 2,111,075 | -0.45(-5.72%) |
Feb 07, 2024 | 7.930 | 8.020 | 7.791 | 7.870 | 739,258 | -0.23(-2.84%) |
Feb 06, 2024 | 7.930 | 8.220 | 7.900 | 8.100 | 911,074 | +0.35(+4.52%) |
Feb 05, 2024 | 8.140 | 8.150 | 7.690 | 7.750 | 1,319,348 | -0.50(-6.06%) |
Feb 02, 2024 | 8.230 | 8.290 | 8.110 | 8.250 | 812,529 | +0.20(+2.48%) |
Feb 01, 2024 | 7.930 | 8.090 | 7.795 | 8.050 | 1,612,282 | -0.07(-0.86%) |
Jan 31, 2024 | 8.250 | 8.470 | 8.120 | 8.120 | 1,353,063 | +0.12(+1.50%) |
Jan 30, 2024 | 8.380 | 8.390 | 7.990 | 8.000 | 2,060,746 | -0.42(-4.99%) |
Jan 29, 2024 | 8.590 | 8.600 | 8.310 | 8.420 | 1,647,390 | -0.26(-3.00%) |
Jan 26, 2024 | 8.630 | 8.720 | 8.405 | 8.680 | 1,562,015 | +0.11(+1.28%) |
Jan 25, 2024 | 8.250 | 8.570 | 8.240 | 8.570 | 2,152,746 | +0.51(+6.33%) |
Jan 24, 2024 | 8.360 | 8.370 | 8.050 | 8.060 | 850,084 | -0.08(-0.98%) |
Jan 23, 2024 | 8.190 | 8.250 | 8.070 | 8.140 | 1,023,634 | +0.19(+2.39%) |
Jan 22, 2024 | 8.030 | 8.430 | 7.900 | 7.950 | 1,589,550 | -0.01(-0.13%) |
Jan 19, 2024 | 7.730 | 8.040 | 7.555 | 7.960 | 1,168,969 | +0.32(+4.19%) |
Jan 18, 2024 | 7.670 | 7.730 | 7.540 | 7.640 | 993,294 | +0.01(+0.13%) |
Jan 17, 2024 | 7.780 | 7.825 | 7.600 | 7.630 | 1,039,606 | -0.19(-2.43%) |
Jan 16, 2024 | 8.020 | 8.020 | 7.680 | 7.820 | 3,097,184 | -0.74(-8.64%) |
Jan 12, 2024 | 8.970 | 8.970 | 8.510 | 8.560 | 1,282,877 | -0.15(-1.72%) |
Jan 11, 2024 | 8.870 | 8.885 | 8.630 | 8.710 | 1,162,027 | -0.27(-3.01%) |
Jan 10, 2024 | 9.190 | 9.270 | 8.955 | 8.980 | 851,165 | +0.00(+0.00%) |
Jan 09, 2024 | 8.950 | 9.145 | 8.890 | 8.980 | 889,991 | -0.11(-1.21%) |
Jan 08, 2024 | 8.730 | 9.150 | 8.700 | 9.090 | 1,399,803 | +0.59(+6.94%) |
Jan 05, 2024 | 8.520 | 8.730 | 8.440 | 8.500 | 1,365,179 | +0.04(+0.47%) |
Jan 04, 2024 | 8.520 | 8.545 | 8.400 | 8.460 | 1,350,072 | -0.15(-1.74%) |
Jan 03, 2024 | 8.770 | 8.840 | 8.610 | 8.610 | 1,203,471 | -0.38(-4.23%) |