Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.063 | 8.132 | 8.053 | 8.122 | 32,867 | +0.05(+0.67%) |
Mar 27, 2024 | 8.063 | 8.093 | 8.063 | 8.068 | 44,061 | +0.04(+0.55%) |
Mar 26, 2024 | 8.004 | 8.061 | 8.004 | 8.024 | 22,604 | -0.02(-0.24%) |
Mar 25, 2024 | 8.053 | 8.112 | 8.024 | 8.043 | 34,259 | -0.03(-0.36%) |
Mar 22, 2024 | 8.102 | 8.142 | 8.053 | 8.073 | 56,931 | -0.04(-0.48%) |
Mar 21, 2024 | 8.112 | 8.142 | 8.093 | 8.112 | 25,743 | +0.00(+0.00%) |
Mar 20, 2024 | 8.053 | 8.122 | 8.053 | 8.112 | 42,425 | +0.05(+0.61%) |
Mar 19, 2024 | 8.102 | 8.142 | 8.063 | 8.063 | 43,964 | -0.06(-0.73%) |
Mar 18, 2024 | 8.073 | 8.151 | 8.073 | 8.122 | 26,583 | -0.03(-0.36%) |
Mar 15, 2024 | 8.220 | 8.220 | 8.132 | 8.151 | 16,129 | -0.03(-0.36%) |
Mar 14, 2024 | 8.181 | 8.181 | 8.122 | 8.181 | 9,674 | -0.03(-0.36%) |
Mar 13, 2024 | 8.142 | 8.240 | 8.142 | 8.210 | 15,078 | +0.02(+0.24%) |
Mar 12, 2024 | 8.151 | 8.201 | 8.112 | 8.191 | 22,432 | +0.03(+0.36%) |
Mar 11, 2024 | 8.240 | 8.240 | 8.107 | 8.161 | 28,641 | -0.08(-0.95%) |
Mar 08, 2024 | 8.269 | 8.269 | 8.181 | 8.240 | 52,118 | +0.05(+0.60%) |
Mar 07, 2024 | 8.093 | 8.191 | 8.093 | 8.191 | 30,514 | +0.08(+0.96%) |
Mar 06, 2024 | 8.162 | 8.162 | 8.084 | 8.113 | 49,931 | -0.02(-0.24%) |
Mar 05, 2024 | 8.210 | 8.220 | 8.074 | 8.132 | 19,133 | -0.03(-0.36%) |
Mar 04, 2024 | 8.123 | 8.171 | 8.045 | 8.162 | 31,059 | +0.14(+1.70%) |
Mar 01, 2024 | 7.996 | 8.064 | 7.967 | 8.025 | 36,283 | +0.04(+0.49%) |
Feb 29, 2024 | 7.957 | 7.996 | 7.957 | 7.986 | 18,685 | +0.02(+0.24%) |
Feb 28, 2024 | 7.996 | 7.996 | 7.948 | 7.967 | 16,243 | -0.05(-0.61%) |
Feb 27, 2024 | 7.948 | 8.016 | 7.899 | 8.016 | 63,840 | +0.13(+1.60%) |
Feb 26, 2024 | 7.986 | 7.986 | 7.860 | 7.889 | 40,830 | -0.06(-0.73%) |
Feb 23, 2024 | 7.986 | 8.006 | 7.928 | 7.948 | 34,087 | -0.04(-0.49%) |
Feb 22, 2024 | 7.996 | 8.035 | 7.977 | 7.987 | 14,540 | +0.01(+0.12%) |
Feb 21, 2024 | 8.006 | 8.118 | 7.977 | 7.977 | 21,874 | -0.04(-0.49%) |
Feb 20, 2024 | 7.928 | 8.171 | 7.928 | 8.016 | 33,905 | -0.07(-0.84%) |
Feb 16, 2024 | 8.152 | 8.162 | 8.001 | 8.084 | 21,540 | +0.04(+0.48%) |
Feb 15, 2024 | 8.074 | 8.074 | 8.035 | 8.045 | 12,285 | +0.00(+0.00%) |
Feb 14, 2024 | 8.025 | 8.076 | 7.977 | 8.045 | 6,959 | +0.08(+0.98%) |
Feb 13, 2024 | 7.977 | 8.025 | 7.918 | 7.967 | 13,106 | -0.07(-0.85%) |
Feb 12, 2024 | 7.918 | 8.210 | 7.918 | 8.035 | 25,687 | -0.05(-0.60%) |
Feb 09, 2024 | 8.093 | 8.118 | 7.950 | 8.084 | 35,085 | -0.09(-1.07%) |
Feb 08, 2024 | 8.094 | 8.171 | 7.998 | 8.171 | 29,282 | +0.11(+1.31%) |
Feb 07, 2024 | 8.027 | 8.094 | 8.017 | 8.065 | 38,167 | +0.09(+1.09%) |
Feb 06, 2024 | 7.940 | 8.078 | 7.940 | 7.979 | 20,966 | +0.02(+0.24%) |
Feb 05, 2024 | 7.921 | 8.036 | 7.897 | 7.959 | 49,770 | +0.11(+1.35%) |
Feb 02, 2024 | 7.767 | 7.853 | 7.738 | 7.853 | 31,172 | +0.08(+0.99%) |
Feb 01, 2024 | 7.786 | 7.863 | 7.709 | 7.776 | 24,851 | +0.01(+0.12%) |
Jan 31, 2024 | 7.793 | 7.863 | 7.714 | 7.767 | 42,442 | -0.06(-0.74%) |
Jan 30, 2024 | 7.776 | 7.824 | 7.747 | 7.824 | 33,125 | +0.10(+1.25%) |
Jan 29, 2024 | 7.738 | 7.822 | 7.689 | 7.728 | 16,355 | +0.02(+0.25%) |
Jan 26, 2024 | 7.689 | 7.738 | 7.661 | 7.709 | 32,398 | +0.03(+0.38%) |
Jan 25, 2024 | 7.728 | 7.844 | 7.641 | 7.680 | 21,442 | +0.02(+0.25%) |
Jan 24, 2024 | 7.632 | 7.699 | 7.603 | 7.661 | 53,927 | +0.05(+0.63%) |
Jan 23, 2024 | 7.583 | 7.632 | 7.516 | 7.612 | 27,621 | +0.02(+0.25%) |
Jan 22, 2024 | 7.641 | 7.651 | 7.535 | 7.593 | 29,186 | -0.04(-0.51%) |
Jan 19, 2024 | 7.661 | 7.661 | 7.574 | 7.632 | 24,800 | -0.03(-0.38%) |
Jan 18, 2024 | 7.758 | 7.758 | 7.612 | 7.661 | 28,774 | -0.05(-0.63%) |
Jan 17, 2024 | 7.776 | 7.776 | 7.653 | 7.709 | 22,391 | -0.07(-0.87%) |
Jan 16, 2024 | 7.757 | 7.796 | 7.661 | 7.776 | 25,169 | -0.04(-0.49%) |
Jan 12, 2024 | 7.815 | 7.869 | 7.786 | 7.815 | 17,533 | -0.03(-0.37%) |
Jan 11, 2024 | 7.767 | 7.959 | 7.731 | 7.844 | 16,331 | -0.01(-0.12%) |
Jan 10, 2024 | 7.882 | 7.930 | 7.710 | 7.853 | 29,825 | +0.08(+0.98%) |
Jan 09, 2024 | 7.701 | 7.815 | 7.642 | 7.777 | 25,658 | -0.05(-0.61%) |
Jan 08, 2024 | 7.825 | 7.825 | 7.729 | 7.825 | 25,857 | +0.11(+1.49%) |
Jan 05, 2024 | 7.596 | 7.787 | 7.596 | 7.710 | 30,753 | +0.12(+1.55%) |
Jan 04, 2024 | 7.624 | 7.653 | 7.557 | 7.592 | 17,096 | -0.00(-0.04%) |
Jan 03, 2024 | 7.481 | 7.634 | 7.443 | 7.596 | 80,195 | +0.11(+1.53%) |