Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.820 | 7.850 | 7.800 | 7.850 | 41,588 | +0.03(+0.38%) |
Mar 27, 2024 | 7.640 | 7.820 | 7.640 | 7.820 | 33,722 | +0.00(+0.03%) |
Mar 26, 2024 | 7.770 | 7.839 | 7.730 | 7.817 | 33,504 | +0.18(+2.36%) |
Mar 25, 2024 | 7.590 | 7.678 | 7.540 | 7.638 | 37,142 | +0.01(+0.10%) |
Mar 22, 2024 | 7.620 | 7.630 | 7.590 | 7.630 | 36,657 | +0.10(+1.33%) |
Mar 21, 2024 | 7.540 | 7.560 | 7.470 | 7.530 | 55,388 | +0.03(+0.40%) |
Mar 20, 2024 | 7.380 | 7.530 | 7.370 | 7.500 | 76,293 | +0.10(+1.35%) |
Mar 19, 2024 | 7.420 | 7.420 | 7.365 | 7.400 | 38,910 | -0.02(-0.27%) |
Mar 18, 2024 | 7.420 | 7.460 | 7.380 | 7.420 | 47,749 | +0.00(+0.02%) |
Mar 15, 2024 | 7.390 | 7.440 | 7.360 | 7.418 | 77,711 | +0.06(+0.79%) |
Mar 14, 2024 | 7.370 | 7.380 | 7.266 | 7.360 | 77,401 | -0.14(-1.93%) |
Mar 13, 2024 | 7.400 | 7.530 | 7.370 | 7.505 | 35,794 | +0.09(+1.18%) |
Mar 12, 2024 | 7.450 | 7.470 | 7.370 | 7.418 | 121,671 | +0.04(+0.51%) |
Mar 11, 2024 | 7.340 | 7.430 | 7.270 | 7.380 | 60,134 | -0.02(-0.27%) |
Mar 08, 2024 | 7.480 | 7.500 | 7.390 | 7.400 | 81,467 | -0.17(-2.25%) |
Mar 07, 2024 | 7.580 | 7.620 | 7.538 | 7.570 | 94,930 | -0.07(-0.92%) |
Mar 06, 2024 | 7.640 | 7.709 | 7.580 | 7.640 | 27,505 | +0.10(+1.33%) |
Mar 05, 2024 | 7.519 | 7.612 | 7.510 | 7.540 | 63,743 | -0.06(-0.79%) |
Mar 04, 2024 | 7.610 | 7.660 | 7.590 | 7.600 | 55,763 | -0.17(-2.19%) |
Mar 01, 2024 | 7.700 | 7.770 | 7.680 | 7.770 | 42,797 | +0.03(+0.39%) |
Feb 29, 2024 | 7.780 | 7.780 | 7.700 | 7.740 | 37,218 | -0.07(-0.90%) |
Feb 28, 2024 | 7.800 | 7.889 | 7.800 | 7.810 | 27,340 | -0.14(-1.76%) |
Feb 27, 2024 | 7.930 | 7.950 | 7.910 | 7.950 | 28,820 | +0.16(+2.05%) |
Feb 26, 2024 | 7.800 | 7.850 | 7.770 | 7.790 | 30,006 | -0.16(-1.95%) |
Feb 23, 2024 | 7.870 | 7.955 | 7.860 | 7.945 | 14,944 | -0.11(-1.30%) |
Feb 22, 2024 | 8.080 | 8.130 | 8.000 | 8.050 | 34,033 | +0.06(+0.75%) |
Feb 21, 2024 | 7.930 | 8.000 | 7.920 | 7.990 | 29,206 | +0.10(+1.28%) |
Feb 20, 2024 | 7.860 | 7.900 | 7.850 | 7.889 | 25,273 | -0.02(-0.27%) |
Feb 16, 2024 | 7.960 | 7.970 | 7.910 | 7.910 | 36,781 | -0.06(-0.75%) |
Feb 15, 2024 | 7.996 | 8.020 | 7.935 | 7.970 | 27,902 | +0.06(+0.76%) |
Feb 14, 2024 | 7.915 | 7.949 | 7.860 | 7.910 | 34,908 | -0.01(-0.09%) |
Feb 13, 2024 | 7.930 | 7.962 | 7.875 | 7.917 | 60,843 | -0.17(-2.14%) |
Feb 12, 2024 | 8.080 | 8.130 | 8.080 | 8.090 | 42,221 | -0.02(-0.25%) |
Feb 09, 2024 | 8.110 | 8.130 | 8.050 | 8.110 | 33,127 | -0.17(-2.05%) |
Feb 08, 2024 | 8.250 | 8.300 | 8.200 | 8.280 | 47,317 | +0.06(+0.70%) |
Feb 07, 2024 | 8.230 | 8.230 | 8.180 | 8.222 | 17,867 | -0.09(-1.05%) |
Feb 06, 2024 | 8.240 | 8.317 | 8.230 | 8.310 | 29,590 | +0.04(+0.48%) |
Feb 05, 2024 | 8.300 | 8.300 | 8.207 | 8.270 | 56,058 | -0.19(-2.25%) |
Feb 02, 2024 | 8.460 | 8.500 | 8.420 | 8.460 | 38,436 | +0.00(+0.00%) |
Feb 01, 2024 | 8.350 | 8.460 | 8.330 | 8.460 | 46,703 | +0.21(+2.53%) |
Jan 31, 2024 | 8.390 | 8.415 | 8.250 | 8.251 | 37,434 | -0.14(-1.71%) |
Jan 30, 2024 | 8.420 | 8.460 | 8.390 | 8.394 | 9,584 | +0.02(+0.26%) |
Jan 29, 2024 | 8.300 | 8.385 | 8.300 | 8.372 | 15,660 | +0.00(+0.02%) |
Jan 26, 2024 | 8.419 | 8.440 | 8.345 | 8.370 | 21,688 | -0.04(-0.48%) |
Jan 25, 2024 | 8.450 | 8.500 | 8.377 | 8.410 | 11,432 | +0.12(+1.45%) |
Jan 24, 2024 | 8.360 | 8.360 | 8.290 | 8.290 | 26,475 | +0.28(+3.50%) |
Jan 23, 2024 | 8.020 | 8.030 | 7.965 | 8.010 | 45,616 | +0.12(+1.59%) |
Jan 22, 2024 | 7.890 | 7.945 | 7.885 | 7.885 | 63,022 | -0.02(-0.19%) |
Jan 19, 2024 | 7.870 | 7.920 | 7.830 | 7.900 | 30,621 | -0.07(-0.88%) |
Jan 18, 2024 | 7.930 | 7.970 | 7.873 | 7.970 | 68,512 | +0.09(+1.21%) |
Jan 17, 2024 | 7.860 | 7.890 | 7.850 | 7.875 | 29,820 | -0.08(-0.94%) |
Jan 16, 2024 | 7.920 | 7.960 | 7.880 | 7.950 | 51,337 | -0.24(-2.93%) |
Jan 12, 2024 | 8.330 | 8.330 | 8.180 | 8.190 | 43,438 | -0.25(-2.96%) |
Jan 11, 2024 | 8.490 | 8.490 | 8.340 | 8.440 | 27,650 | -0.11(-1.29%) |
Jan 10, 2024 | 8.555 | 8.570 | 8.520 | 8.550 | 10,372 | -0.08(-0.93%) |
Jan 09, 2024 | 8.630 | 8.660 | 8.610 | 8.630 | 28,791 | -0.09(-1.03%) |
Jan 08, 2024 | 8.640 | 8.750 | 8.610 | 8.720 | 27,217 | +0.23(+2.69%) |
Jan 05, 2024 | 8.510 | 8.569 | 8.440 | 8.491 | 29,918 | +0.14(+1.69%) |
Jan 04, 2024 | 8.310 | 8.400 | 8.310 | 8.350 | 27,883 | +0.12(+1.46%) |
Jan 03, 2024 | 8.330 | 8.330 | 8.230 | 8.230 | 38,943 | -0.21(-2.49%) |