Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.780 | 8.950 | 8.250 | 8.950 | 2,186 | +0.15(+1.70%) |
Mar 27, 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 1,697 | -0.02(-0.23%) |
Mar 26, 2024 | 8.900 | 8.900 | 8.570 | 8.820 | 3,829 | +0.02(+0.22%) |
Mar 25, 2024 | 8.717 | 8.861 | 8.560 | 8.801 | 4,005 | +0.11(+1.31%) |
Mar 22, 2024 | 8.687 | 8.687 | 8.687 | 8.687 | 529 | +0.61(+7.51%) |
Mar 21, 2024 | 8.770 | 8.780 | 8.080 | 8.080 | 1,696 | -0.67(-7.66%) |
Mar 20, 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 1,261 | +0.00(+0.00%) |
Mar 19, 2024 | 8.700 | 8.750 | 8.520 | 8.750 | 1,533 | -0.02(-0.23%) |
Mar 18, 2024 | 8.896 | 8.896 | 8.500 | 8.770 | 2,668 | -0.11(-1.24%) |
Mar 15, 2024 | 8.310 | 8.880 | 8.290 | 8.880 | 9,167 | +0.61(+7.32%) |
Mar 14, 2024 | 8.370 | 8.370 | 8.000 | 8.274 | 2,068 | +0.07(+0.91%) |
Mar 13, 2024 | 8.165 | 8.400 | 8.160 | 8.200 | 6,444 | -0.10(-1.20%) |
Mar 12, 2024 | 8.010 | 8.300 | 8.000 | 8.300 | 5,494 | +0.22(+2.71%) |
Mar 11, 2024 | 8.320 | 8.320 | 7.686 | 8.081 | 3,306 | +0.42(+5.49%) |
Mar 08, 2024 | 7.870 | 8.280 | 7.660 | 7.660 | 2,239 | -0.34(-4.25%) |
Mar 07, 2024 | 7.660 | 8.330 | 7.660 | 8.000 | 5,896 | +0.18(+2.24%) |
Mar 06, 2024 | 7.690 | 8.140 | 7.650 | 7.825 | 6,168 | +0.20(+2.69%) |
Mar 05, 2024 | 7.907 | 7.907 | 7.610 | 7.620 | 1,190 | -0.47(-5.81%) |
Mar 04, 2024 | 8.110 | 8.190 | 8.000 | 8.090 | 2,220 | -0.10(-1.25%) |
Mar 01, 2024 | 8.100 | 8.400 | 8.050 | 8.192 | 4,502 | +0.09(+1.14%) |
Feb 29, 2024 | 7.600 | 8.148 | 7.600 | 8.100 | 6,358 | +0.42(+5.49%) |
Feb 28, 2024 | 7.540 | 7.880 | 7.495 | 7.678 | 4,535 | -0.06(-0.80%) |
Feb 27, 2024 | 7.600 | 7.750 | 7.600 | 7.740 | 2,836 | +0.28(+3.75%) |
Feb 26, 2024 | 7.770 | 7.850 | 7.460 | 7.460 | 2,534 | -0.15(-1.99%) |
Feb 23, 2024 | 7.837 | 7.837 | 7.611 | 7.611 | 1,810 | +0.19(+2.55%) |
Feb 21, 2024 | 7.422 | 451 | -0.18(-2.35%) | |||
Feb 20, 2024 | 7.920 | 7.945 | 7.580 | 7.600 | 2,702 | -0.10(-1.29%) |
Feb 16, 2024 | 7.450 | 7.800 | 7.440 | 7.699 | 4,642 | +0.20(+2.66%) |
Feb 15, 2024 | 7.400 | 8.000 | 7.400 | 7.500 | 3,551 | -0.42(-5.25%) |
Feb 14, 2024 | 7.975 | 7.997 | 7.700 | 7.915 | 3,768 | -0.19(-2.30%) |
Feb 13, 2024 | 8.130 | 8.250 | 7.880 | 8.102 | 7,302 | -0.04(-0.47%) |
Feb 12, 2024 | 8.110 | 8.290 | 8.110 | 8.140 | 5,154 | -0.16(-1.93%) |
Feb 09, 2024 | 8.250 | 8.390 | 8.170 | 8.300 | 3,264 | +0.29(+3.62%) |
Feb 07, 2024 | 8.010 | 325 | -0.06(-0.74%) | |||
Feb 06, 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 391 | -0.25(-3.00%) |
Feb 05, 2024 | 7.870 | 8.400 | 7.750 | 8.320 | 6,639 | +0.33(+4.13%) |
Feb 02, 2024 | 7.720 | 8.000 | 7.712 | 7.990 | 6,504 | +0.36(+4.79%) |
Feb 01, 2024 | 7.450 | 7.900 | 7.450 | 7.625 | 2,090 | -0.17(-2.13%) |
Jan 31, 2024 | 7.791 | 7.791 | 7.791 | 7.791 | 1,151 | +0.07(+0.85%) |
Jan 30, 2024 | 7.500 | 7.890 | 7.455 | 7.725 | 6,809 | -0.17(-2.15%) |
Jan 29, 2024 | 7.500 | 7.895 | 7.480 | 7.895 | 4,904 | +0.69(+9.65%) |
Jan 26, 2024 | 7.300 | 7.300 | 7.200 | 7.200 | 940 | -0.23(-3.16%) |
Jan 25, 2024 | 7.435 | 7.435 | 7.435 | 7.435 | 779 | +0.31(+4.42%) |
Jan 24, 2024 | 7.110 | 7.219 | 7.030 | 7.120 | 2,792 | +0.00(+0.00%) |
Jan 23, 2024 | 7.150 | 7.150 | 7.100 | 7.120 | 3,025 | -0.12(-1.66%) |
Jan 22, 2024 | 7.110 | 7.240 | 7.110 | 7.240 | 1,736 | +0.03(+0.41%) |
Jan 19, 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 1,344 | -0.05(-0.69%) |
Jan 18, 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 3,125 | -0.01(-0.14%) |
Jan 17, 2024 | 7.270 | 7.270 | 7.270 | 7.270 | 717 | -0.14(-1.89%) |
Jan 16, 2024 | 7.400 | 7.494 | 7.400 | 7.410 | 3,011 | -0.12(-1.59%) |
Jan 12, 2024 | 7.600 | 7.600 | 7.520 | 7.530 | 3,066 | -0.07(-0.92%) |
Jan 11, 2024 | 7.650 | 7.830 | 7.600 | 7.600 | 1,303 | -0.17(-2.20%) |
Jan 10, 2024 | 7.846 | 7.846 | 7.771 | 7.771 | 768 | -0.20(-2.49%) |
Jan 09, 2024 | 7.971 | 7.971 | 7.700 | 7.970 | 3,229 | +0.17(+2.17%) |
Jan 08, 2024 | 8.120 | 8.450 | 7.800 | 7.800 | 10,721 | -0.50(-6.02%) |
Jan 04, 2024 | 8.300 | 524 | -0.20(-2.35%) | |||
Jan 03, 2024 | 8.500 | 8.560 | 8.500 | 8.500 | 3,244 | -0.06(-0.70%) |