Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.370 | 7.495 | 7.355 | 7.450 | 679,843 | +0.08(+1.09%) |
Mar 27, 2024 | 7.300 | 7.380 | 7.285 | 7.370 | 708,291 | +0.12(+1.66%) |
Mar 26, 2024 | 7.588 | 7.588 | 7.250 | 7.250 | 790,303 | -0.27(-3.60%) |
Mar 25, 2024 | 7.453 | 7.632 | 7.453 | 7.521 | 489,275 | +0.12(+1.57%) |
Mar 22, 2024 | 7.550 | 7.586 | 7.405 | 7.405 | 622,428 | -0.12(-1.54%) |
Mar 21, 2024 | 7.559 | 7.617 | 7.501 | 7.521 | 520,358 | +0.02(+0.26%) |
Mar 20, 2024 | 7.289 | 7.569 | 7.250 | 7.501 | 530,666 | +0.20(+2.78%) |
Mar 19, 2024 | 7.337 | 7.385 | 7.250 | 7.298 | 502,039 | -0.05(-0.66%) |
Mar 18, 2024 | 7.482 | 7.482 | 7.318 | 7.347 | 603,175 | -0.11(-1.43%) |
Mar 15, 2024 | 7.250 | 7.521 | 7.250 | 7.453 | 1,355,027 | +0.15(+2.12%) |
Mar 14, 2024 | 7.443 | 7.453 | 7.274 | 7.298 | 462,962 | -0.14(-1.95%) |
Mar 13, 2024 | 7.492 | 7.568 | 7.439 | 7.443 | 526,944 | -0.02(-0.26%) |
Mar 12, 2024 | 7.385 | 7.482 | 7.347 | 7.463 | 445,256 | +0.07(+0.92%) |
Mar 11, 2024 | 7.260 | 7.439 | 7.260 | 7.395 | 485,238 | +0.10(+1.32%) |
Mar 08, 2024 | 7.279 | 7.434 | 7.250 | 7.298 | 494,843 | +0.12(+1.62%) |
Mar 07, 2024 | 7.221 | 7.297 | 7.174 | 7.182 | 604,447 | +0.04(+0.54%) |
Mar 06, 2024 | 7.211 | 7.240 | 7.090 | 7.144 | 707,719 | +0.01(+0.14%) |
Mar 05, 2024 | 7.173 | 7.239 | 7.110 | 7.134 | 1,163,464 | -0.08(-1.07%) |
Mar 04, 2024 | 7.289 | 7.366 | 7.192 | 7.211 | 1,514,261 | -0.29(-3.87%) |
Mar 01, 2024 | 7.298 | 7.511 | 7.202 | 7.501 | 1,096,787 | +0.21(+2.92%) |
Feb 29, 2024 | 7.086 | 7.298 | 7.042 | 7.289 | 1,292,988 | +0.32(+4.58%) |
Feb 28, 2024 | 6.960 | 7.071 | 6.912 | 6.970 | 850,903 | -0.06(-0.83%) |
Feb 27, 2024 | 7.018 | 7.153 | 6.950 | 7.028 | 1,040,618 | +0.03(+0.41%) |
Feb 26, 2024 | 7.250 | 7.269 | 6.950 | 6.999 | 2,022,556 | -0.34(-4.61%) |
Feb 23, 2024 | 7.347 | 7.637 | 7.298 | 7.337 | 1,648,862 | -0.06(-0.78%) |
Feb 22, 2024 | 7.105 | 7.762 | 6.931 | 7.395 | 2,967,787 | -0.52(-6.59%) |
Feb 21, 2024 | 7.898 | 7.975 | 7.830 | 7.917 | 718,620 | -0.01(-0.12%) |
Feb 20, 2024 | 8.110 | 8.110 | 7.883 | 7.927 | 689,079 | -0.25(-3.07%) |
Feb 16, 2024 | 8.139 | 8.255 | 8.033 | 8.178 | 523,226 | -0.07(-0.82%) |
Feb 15, 2024 | 8.014 | 8.304 | 8.004 | 8.246 | 677,854 | +0.27(+3.39%) |
Feb 14, 2024 | 7.927 | 8.047 | 7.869 | 7.975 | 887,591 | +0.17(+2.23%) |
Feb 13, 2024 | 8.217 | 8.217 | 7.772 | 7.801 | 1,818,299 | -0.65(-7.67%) |
Feb 12, 2024 | 8.420 | 8.531 | 8.400 | 8.449 | 974,060 | +0.03(+0.34%) |
Feb 09, 2024 | 8.381 | 8.439 | 8.255 | 8.420 | 1,203,380 | +0.05(+0.58%) |
Feb 08, 2024 | 8.429 | 8.550 | 8.318 | 8.371 | 1,055,251 | -0.11(-1.25%) |
Feb 07, 2024 | 8.855 | 8.864 | 8.367 | 8.478 | 1,376,269 | -0.39(-4.36%) |
Feb 06, 2024 | 8.874 | 8.932 | 8.806 | 8.864 | 416,742 | -0.01(-0.11%) |
Feb 05, 2024 | 8.874 | 8.922 | 8.623 | 8.874 | 626,723 | -0.09(-0.97%) |
Feb 02, 2024 | 9.077 | 9.087 | 8.922 | 8.961 | 736,397 | -0.30(-3.24%) |
Feb 01, 2024 | 9.251 | 9.275 | 9.029 | 9.261 | 703,241 | +0.07(+0.74%) |
Jan 31, 2024 | 9.734 | 9.744 | 9.193 | 9.193 | 747,459 | -0.63(-6.40%) |
Jan 30, 2024 | 10.05 | 10.07 | 9.821 | 9.821 | 382,260 | -0.32(-3.15%) |
Jan 29, 2024 | 10.03 | 10.18 | 9.966 | 10.14 | 555,577 | +0.07(+0.67%) |
Jan 26, 2024 | 10.01 | 10.11 | 10.00 | 10.07 | 377,964 | +0.09(+0.87%) |
Jan 25, 2024 | 9.908 | 9.995 | 9.662 | 9.986 | 1,002,273 | +0.23(+2.38%) |
Jan 24, 2024 | 9.976 | 9.986 | 9.715 | 9.754 | 493,017 | -0.14(-1.46%) |
Jan 23, 2024 | 9.870 | 9.995 | 9.860 | 9.899 | 404,744 | +0.07(+0.69%) |
Jan 22, 2024 | 9.821 | 9.878 | 9.705 | 9.831 | 370,117 | +0.07(+0.69%) |
Jan 19, 2024 | 9.618 | 9.778 | 9.454 | 9.763 | 575,773 | +0.18(+1.92%) |
Jan 18, 2024 | 9.589 | 9.638 | 9.386 | 9.580 | 423,517 | +0.04(+0.41%) |
Jan 17, 2024 | 9.618 | 9.749 | 9.415 | 9.541 | 662,956 | -0.13(-1.30%) |
Jan 16, 2024 | 9.831 | 9.850 | 9.667 | 9.667 | 603,593 | -0.26(-2.63%) |
Jan 12, 2024 | 10.02 | 10.12 | 9.865 | 9.928 | 362,221 | +0.04(+0.39%) |
Jan 11, 2024 | 9.841 | 9.908 | 9.729 | 9.889 | 396,996 | -0.07(-0.68%) |
Jan 10, 2024 | 9.763 | 9.957 | 9.763 | 9.957 | 412,498 | +0.17(+1.78%) |
Jan 09, 2024 | 9.792 | 9.889 | 9.725 | 9.783 | 349,206 | -0.11(-1.08%) |
Jan 08, 2024 | 9.744 | 9.899 | 9.676 | 9.889 | 433,785 | +0.16(+1.69%) |
Jan 05, 2024 | 9.647 | 9.879 | 9.638 | 9.725 | 389,616 | +0.04(+0.40%) |
Jan 04, 2024 | 9.667 | 9.783 | 9.599 | 9.686 | 371,646 | +0.05(+0.50%) |
Jan 03, 2024 | 9.773 | 9.773 | 9.599 | 9.638 | 492,490 | -0.26(-2.64%) |