Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.880 | 9.160 | 8.848 | 9.150 | 452,768 | +0.30(+3.39%) |
Mar 27, 2024 | 8.660 | 8.880 | 8.650 | 8.850 | 320,732 | +0.29(+3.39%) |
Mar 26, 2024 | 8.520 | 8.740 | 8.500 | 8.560 | 305,761 | +0.16(+1.90%) |
Mar 25, 2024 | 8.280 | 8.570 | 8.280 | 8.400 | 405,896 | +0.18(+2.19%) |
Mar 22, 2024 | 8.580 | 8.580 | 8.210 | 8.220 | 268,720 | -0.35(-4.08%) |
Mar 21, 2024 | 8.550 | 8.660 | 8.510 | 8.570 | 393,230 | +0.12(+1.42%) |
Mar 20, 2024 | 8.260 | 8.560 | 8.070 | 8.450 | 400,038 | +0.15(+1.81%) |
Mar 19, 2024 | 8.080 | 8.340 | 8.080 | 8.300 | 254,651 | +0.21(+2.60%) |
Mar 18, 2024 | 8.040 | 8.270 | 7.960 | 8.090 | 373,351 | +0.07(+0.87%) |
Mar 15, 2024 | 7.680 | 8.040 | 7.630 | 8.020 | 1,698,050 | +0.32(+4.16%) |
Mar 14, 2024 | 8.050 | 8.140 | 7.640 | 7.700 | 443,969 | -0.49(-5.98%) |
Mar 13, 2024 | 8.150 | 8.260 | 8.120 | 8.190 | 415,935 | -0.02(-0.24%) |
Mar 12, 2024 | 8.150 | 8.250 | 8.012 | 8.210 | 361,782 | +0.01(+0.12%) |
Mar 11, 2024 | 8.270 | 8.380 | 8.041 | 8.200 | 411,579 | -0.17(-2.03%) |
Mar 08, 2024 | 8.420 | 8.540 | 8.240 | 8.370 | 319,807 | +0.04(+0.48%) |
Mar 07, 2024 | 8.230 | 8.330 | 8.170 | 8.330 | 355,312 | +0.22(+2.71%) |
Mar 06, 2024 | 8.050 | 8.200 | 7.950 | 8.110 | 331,854 | +0.16(+2.01%) |
Mar 05, 2024 | 8.190 | 8.240 | 7.935 | 7.950 | 458,678 | -0.32(-3.87%) |
Mar 04, 2024 | 8.320 | 8.390 | 8.160 | 8.270 | 499,353 | +0.01(+0.12%) |
Mar 01, 2024 | 7.810 | 8.260 | 7.685 | 8.260 | 435,366 | +0.40(+5.09%) |
Feb 29, 2024 | 7.270 | 8.180 | 7.080 | 7.860 | 658,401 | -0.12(-1.50%) |
Feb 28, 2024 | 7.670 | 8.085 | 7.648 | 7.980 | 498,421 | +0.18(+2.31%) |
Feb 27, 2024 | 7.940 | 8.036 | 7.800 | 7.800 | 453,799 | -0.07(-0.89%) |
Feb 26, 2024 | 7.790 | 7.990 | 7.790 | 7.870 | 330,372 | +0.05(+0.64%) |
Feb 23, 2024 | 7.790 | 7.870 | 7.690 | 7.820 | 422,919 | +0.02(+0.26%) |
Feb 22, 2024 | 7.810 | 7.850 | 7.725 | 7.800 | 286,737 | -0.05(-0.64%) |
Feb 21, 2024 | 7.900 | 7.960 | 7.750 | 7.850 | 256,797 | -0.10(-1.26%) |
Feb 20, 2024 | 7.970 | 8.090 | 7.910 | 7.950 | 300,533 | -0.20(-2.45%) |
Feb 16, 2024 | 8.270 | 8.320 | 8.110 | 8.150 | 331,281 | -0.23(-2.74%) |
Feb 15, 2024 | 8.190 | 8.380 | 8.080 | 8.380 | 466,605 | +0.25(+3.08%) |
Feb 14, 2024 | 7.890 | 8.160 | 7.890 | 8.130 | 327,269 | +0.35(+4.50%) |
Feb 13, 2024 | 8.070 | 8.100 | 7.690 | 7.780 | 493,776 | -0.60(-7.16%) |
Feb 12, 2024 | 8.270 | 8.460 | 8.270 | 8.380 | 334,948 | +0.13(+1.58%) |
Feb 09, 2024 | 8.260 | 8.310 | 8.140 | 8.250 | 343,804 | +0.01(+0.12%) |
Feb 08, 2024 | 8.280 | 8.455 | 8.200 | 8.240 | 377,790 | -0.06(-0.72%) |
Feb 07, 2024 | 8.680 | 8.680 | 8.285 | 8.300 | 312,694 | -0.30(-3.49%) |
Feb 06, 2024 | 8.550 | 8.920 | 8.540 | 8.600 | 386,707 | +0.03(+0.35%) |
Feb 05, 2024 | 8.500 | 8.700 | 8.459 | 8.570 | 372,642 | -0.10(-1.15%) |
Feb 02, 2024 | 8.720 | 8.820 | 8.610 | 8.670 | 323,821 | -0.24(-2.69%) |
Feb 01, 2024 | 8.690 | 8.920 | 8.640 | 8.910 | 349,695 | +0.30(+3.48%) |
Jan 31, 2024 | 8.940 | 9.000 | 8.560 | 8.610 | 323,606 | -0.31(-3.48%) |
Jan 30, 2024 | 8.940 | 9.020 | 8.850 | 8.920 | 327,719 | -0.11(-1.22%) |
Jan 29, 2024 | 8.870 | 9.120 | 8.770 | 9.030 | 272,507 | +0.18(+2.03%) |
Jan 26, 2024 | 8.890 | 8.900 | 8.710 | 8.850 | 342,521 | +0.07(+0.80%) |
Jan 25, 2024 | 8.780 | 8.820 | 8.600 | 8.780 | 305,436 | +0.21(+2.45%) |
Jan 24, 2024 | 8.920 | 8.920 | 8.500 | 8.570 | 359,117 | -0.10(-1.15%) |
Jan 23, 2024 | 8.860 | 8.940 | 8.590 | 8.670 | 467,917 | -0.05(-0.57%) |
Jan 22, 2024 | 8.450 | 8.730 | 8.420 | 8.720 | 442,093 | +0.39(+4.68%) |
Jan 19, 2024 | 8.210 | 8.330 | 8.060 | 8.330 | 359,587 | +0.20(+2.46%) |
Jan 18, 2024 | 8.230 | 8.310 | 8.005 | 8.130 | 456,355 | -0.08(-0.97%) |
Jan 17, 2024 | 8.410 | 8.410 | 8.065 | 8.210 | 465,983 | -0.43(-4.98%) |
Jan 16, 2024 | 9.000 | 9.055 | 8.580 | 8.640 | 486,104 | -0.48(-5.26%) |
Jan 12, 2024 | 9.130 | 9.240 | 9.050 | 9.120 | 482,509 | +0.15(+1.67%) |
Jan 11, 2024 | 8.790 | 8.970 | 8.710 | 8.970 | 384,869 | +0.12(+1.36%) |
Jan 10, 2024 | 8.900 | 8.920 | 8.660 | 8.850 | 377,286 | +0.08(+0.91%) |
Jan 09, 2024 | 8.640 | 9.250 | 8.605 | 8.770 | 1,210,073 | -0.09(-1.02%) |
Jan 08, 2024 | 8.480 | 8.870 | 8.410 | 8.860 | 562,266 | +0.37(+4.36%) |
Jan 05, 2024 | 8.430 | 8.610 | 8.370 | 8.490 | 638,006 | -0.05(-0.59%) |
Jan 04, 2024 | 8.750 | 8.800 | 8.520 | 8.540 | 407,224 | -0.17(-1.95%) |
Jan 03, 2024 | 8.880 | 8.880 | 8.690 | 8.710 | 569,833 | -0.27(-3.01%) |