Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.230 | 8.460 | 8.040 | 8.170 | 1,154,080 | -0.08(-0.97%) |
Mar 27, 2024 | 7.800 | 8.250 | 7.650 | 8.250 | 1,051,546 | +0.56(+7.28%) |
Mar 26, 2024 | 8.030 | 8.230 | 7.230 | 7.690 | 1,000,151 | -0.36(-4.47%) |
Mar 25, 2024 | 8.130 | 8.350 | 7.980 | 8.050 | 693,049 | -0.15(-1.83%) |
Mar 22, 2024 | 8.220 | 8.420 | 8.160 | 8.200 | 688,537 | +0.00(+0.00%) |
Mar 21, 2024 | 8.190 | 8.570 | 8.060 | 8.200 | 721,984 | +0.09(+1.11%) |
Mar 20, 2024 | 8.080 | 8.322 | 7.880 | 8.110 | 684,325 | -0.15(-1.82%) |
Mar 19, 2024 | 8.230 | 8.540 | 8.055 | 8.260 | 1,281,789 | -0.02(-0.24%) |
Mar 18, 2024 | 8.530 | 8.530 | 8.140 | 8.280 | 1,895,031 | -0.25(-2.93%) |
Mar 15, 2024 | 8.750 | 9.010 | 8.480 | 8.530 | 3,203,901 | -0.31(-3.51%) |
Mar 14, 2024 | 8.900 | 9.045 | 8.690 | 8.840 | 1,330,919 | -0.14(-1.56%) |
Mar 13, 2024 | 8.730 | 9.010 | 8.726 | 8.980 | 1,628,881 | +0.28(+3.22%) |
Mar 12, 2024 | 8.890 | 8.990 | 8.540 | 8.700 | 1,886,850 | -0.15(-1.69%) |
Mar 11, 2024 | 9.090 | 9.200 | 8.660 | 8.850 | 973,006 | -0.18(-1.99%) |
Mar 08, 2024 | 8.950 | 9.100 | 8.890 | 9.030 | 884,494 | +0.19(+2.15%) |
Mar 07, 2024 | 9.000 | 9.000 | 8.730 | 8.840 | 1,133,677 | -0.17(-1.89%) |
Mar 06, 2024 | 8.860 | 9.030 | 8.610 | 9.010 | 1,087,312 | +0.40(+4.65%) |
Mar 05, 2024 | 8.880 | 8.950 | 8.530 | 8.610 | 464,373 | -0.27(-3.04%) |
Mar 04, 2024 | 8.990 | 8.990 | 8.420 | 8.880 | 1,012,439 | -0.09(-1.00%) |
Mar 01, 2024 | 8.660 | 9.050 | 8.660 | 8.970 | 1,307,130 | +0.39(+4.55%) |
Feb 29, 2024 | 8.810 | 8.980 | 8.470 | 8.580 | 878,025 | -0.13(-1.49%) |
Feb 28, 2024 | 8.760 | 9.090 | 8.710 | 8.710 | 1,048,905 | -0.15(-1.69%) |
Feb 27, 2024 | 8.740 | 9.010 | 8.450 | 8.860 | 1,687,149 | +0.25(+2.90%) |
Feb 26, 2024 | 8.260 | 8.770 | 8.240 | 8.610 | 1,321,438 | +0.38(+4.62%) |
Feb 23, 2024 | 7.940 | 8.280 | 7.870 | 8.230 | 1,276,070 | +0.28(+3.52%) |
Feb 22, 2024 | 7.610 | 8.070 | 7.450 | 7.950 | 1,447,760 | +0.31(+4.06%) |
Feb 21, 2024 | 7.650 | 7.655 | 7.470 | 7.640 | 1,780,866 | -0.01(-0.13%) |
Feb 20, 2024 | 7.660 | 7.895 | 7.560 | 7.650 | 1,552,429 | -0.08(-1.03%) |
Feb 16, 2024 | 7.500 | 7.800 | 7.390 | 7.730 | 1,619,165 | +0.07(+0.91%) |
Feb 15, 2024 | 7.080 | 7.790 | 6.960 | 7.660 | 3,489,378 | +0.79(+11.50%) |
Feb 14, 2024 | 7.230 | 7.325 | 6.775 | 6.870 | 1,406,551 | -0.29(-3.98%) |
Feb 13, 2024 | 7.730 | 7.730 | 7.100 | 7.155 | 1,591,614 | -0.79(-10.00%) |
Feb 12, 2024 | 7.730 | 8.010 | 7.700 | 7.950 | 1,620,120 | +0.19(+2.45%) |
Feb 09, 2024 | 8.170 | 8.180 | 7.610 | 7.760 | 1,593,619 | +0.04(+0.52%) |
Feb 08, 2024 | 8.500 | 8.500 | 7.515 | 7.720 | 1,469,315 | +0.30(+4.04%) |
Feb 07, 2024 | 7.650 | 7.710 | 7.380 | 7.420 | 1,144,029 | -0.23(-3.01%) |
Feb 06, 2024 | 6.990 | 7.680 | 6.750 | 7.650 | 1,342,041 | +0.60(+8.51%) |
Feb 05, 2024 | 7.190 | 7.270 | 7.040 | 7.050 | 1,779,188 | -0.29(-3.95%) |
Feb 02, 2024 | 7.720 | 7.820 | 7.200 | 7.340 | 834,410 | -0.52(-6.62%) |
Feb 01, 2024 | 7.780 | 8.000 | 7.620 | 7.860 | 1,481,486 | +0.10(+1.29%) |
Jan 31, 2024 | 7.920 | 8.200 | 7.740 | 7.760 | 862,158 | -0.13(-1.65%) |
Jan 30, 2024 | 8.100 | 8.110 | 7.730 | 7.890 | 4,544,054 | -0.22(-2.71%) |
Jan 29, 2024 | 7.790 | 8.130 | 7.480 | 8.110 | 2,021,581 | +0.33(+4.24%) |
Jan 26, 2024 | 7.980 | 8.160 | 7.735 | 7.780 | 2,083,678 | -0.11(-1.39%) |
Jan 25, 2024 | 7.840 | 8.040 | 7.660 | 7.890 | 1,885,862 | +0.13(+1.68%) |
Jan 24, 2024 | 7.930 | 8.009 | 7.730 | 7.760 | 1,632,609 | -0.10(-1.27%) |
Jan 23, 2024 | 7.900 | 8.070 | 7.620 | 7.860 | 1,552,772 | +0.01(+0.13%) |
Jan 22, 2024 | 7.570 | 7.870 | 7.450 | 7.850 | 1,544,198 | +0.33(+4.39%) |
Jan 19, 2024 | 7.670 | 7.680 | 7.350 | 7.520 | 1,167,654 | -0.13(-1.70%) |
Jan 18, 2024 | 8.040 | 8.040 | 7.570 | 7.650 | 1,427,414 | -0.41(-5.09%) |
Jan 17, 2024 | 7.900 | 8.080 | 7.790 | 8.060 | 1,555,182 | +0.06(+0.75%) |
Jan 16, 2024 | 8.400 | 8.410 | 7.880 | 8.000 | 2,505,664 | -0.47(-5.55%) |
Jan 12, 2024 | 8.950 | 9.220 | 8.440 | 8.470 | 1,137,618 | -0.34(-3.86%) |
Jan 11, 2024 | 8.740 | 9.130 | 8.620 | 8.810 | 1,407,181 | -0.21(-2.33%) |
Jan 10, 2024 | 9.320 | 9.500 | 8.850 | 9.020 | 2,587,075 | -0.29(-3.11%) |
Jan 09, 2024 | 9.140 | 9.450 | 8.780 | 9.310 | 2,512,075 | +0.15(+1.64%) |
Jan 08, 2024 | 8.410 | 9.210 | 8.230 | 9.160 | 2,184,904 | +0.65(+7.64%) |
Jan 05, 2024 | 8.710 | 8.720 | 8.230 | 8.510 | 689,359 | -0.30(-3.41%) |
Jan 04, 2024 | 8.620 | 8.930 | 8.380 | 8.810 | 701,457 | +0.28(+3.28%) |
Jan 03, 2024 | 8.850 | 9.260 | 8.400 | 8.530 | 726,994 | -0.14(-1.61%) |