Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.519 | 8.533 | 8.533 | 8.548 | 685,504 | +0.06(+0.70%) |
Mar 27, 2024 | 8.381 | 8.509 | 8.381 | 8.489 | 151,985 | +0.13(+1.53%) |
Mar 26, 2024 | 8.657 | 8.657 | 8.341 | 8.361 | 269,832 | -0.26(-2.97%) |
Mar 25, 2024 | 8.509 | 8.617 | 8.455 | 8.617 | 540,974 | +0.15(+1.75%) |
Mar 22, 2024 | 8.795 | 8.824 | 8.469 | 8.469 | 175,431 | -0.32(-3.59%) |
Mar 21, 2024 | 8.745 | 8.814 | 8.657 | 8.785 | 300,581 | +0.07(+0.79%) |
Mar 20, 2024 | 8.617 | 8.736 | 8.489 | 8.716 | 961,447 | +0.03(+0.34%) |
Mar 19, 2024 | 8.351 | 8.711 | 8.351 | 8.686 | 548,003 | +0.32(+3.77%) |
Mar 18, 2024 | 8.410 | 8.455 | 8.272 | 8.371 | 291,003 | -0.05(-0.59%) |
Mar 15, 2024 | 8.174 | 8.459 | 8.174 | 8.420 | 424,089 | +0.24(+2.89%) |
Mar 14, 2024 | 8.361 | 8.390 | 8.134 | 8.183 | 835,998 | -0.10(-1.19%) |
Mar 13, 2024 | 8.459 | 8.588 | 8.208 | 8.282 | 271,385 | -0.15(-1.75%) |
Mar 12, 2024 | 8.203 | 8.499 | 8.095 | 8.430 | 723,693 | +0.21(+2.52%) |
Mar 11, 2024 | 8.095 | 8.277 | 8.095 | 8.223 | 363,309 | +0.02(+0.24%) |
Mar 08, 2024 | 7.917 | 8.238 | 7.855 | 8.203 | 627,524 | +0.37(+4.79%) |
Mar 07, 2024 | 7.877 | 8.047 | 7.819 | 7.828 | 413,192 | -0.04(-0.49%) |
Mar 06, 2024 | 8.003 | 8.159 | 7.794 | 7.867 | 615,553 | -0.02(-0.25%) |
Mar 05, 2024 | 7.877 | 8.018 | 7.780 | 7.887 | 571,167 | -0.03(-0.37%) |
Mar 04, 2024 | 8.265 | 8.314 | 7.906 | 7.916 | 516,762 | -0.35(-4.23%) |
Mar 01, 2024 | 8.314 | 8.450 | 8.139 | 8.265 | 303,568 | +0.04(+0.47%) |
Feb 29, 2024 | 8.023 | 8.280 | 7.987 | 8.227 | 1,283,425 | +0.26(+3.29%) |
Feb 28, 2024 | 7.955 | 8.196 | 7.882 | 7.964 | 304,711 | -0.17(-2.03%) |
Feb 27, 2024 | 7.275 | 8.159 | 7.275 | 8.130 | 560,049 | +0.64(+8.56%) |
Feb 26, 2024 | 7.547 | 7.605 | 7.440 | 7.488 | 230,989 | -0.06(-0.77%) |
Feb 23, 2024 | 7.430 | 7.547 | 7.304 | 7.547 | 357,421 | +0.05(+0.65%) |
Feb 22, 2024 | 7.547 | 7.615 | 7.459 | 7.498 | 332,320 | -0.06(-0.77%) |
Feb 21, 2024 | 7.576 | 7.701 | 7.484 | 7.556 | 319,464 | -0.01(-0.13%) |
Feb 20, 2024 | 7.440 | 7.649 | 7.323 | 7.566 | 356,463 | +0.12(+1.56%) |
Feb 16, 2024 | 7.556 | 7.566 | 7.411 | 7.450 | 289,702 | -0.17(-2.29%) |
Feb 15, 2024 | 7.149 | 7.624 | 7.149 | 7.624 | 540,989 | +0.51(+7.24%) |
Feb 14, 2024 | 7.119 | 7.192 | 7.013 | 7.110 | 289,607 | +0.05(+0.69%) |
Feb 13, 2024 | 7.246 | 7.265 | 6.988 | 7.061 | 555,619 | -0.30(-4.09%) |
Feb 12, 2024 | 7.333 | 7.513 | 7.314 | 7.362 | 309,564 | +0.06(+0.80%) |
Feb 09, 2024 | 7.314 | 7.338 | 7.236 | 7.304 | 401,379 | +0.01(+0.13%) |
Feb 08, 2024 | 7.110 | 7.328 | 7.090 | 7.294 | 359,721 | +0.17(+2.46%) |
Feb 07, 2024 | 7.304 | 7.304 | 7.061 | 7.119 | 520,681 | -0.19(-2.66%) |
Feb 06, 2024 | 7.129 | 7.372 | 7.129 | 7.314 | 248,918 | +0.18(+2.59%) |
Feb 05, 2024 | 7.003 | 7.158 | 6.945 | 7.129 | 490,849 | +0.06(+0.82%) |
Feb 02, 2024 | 7.042 | 7.187 | 6.945 | 7.071 | 784,405 | -0.15(-2.02%) |
Feb 01, 2024 | 7.353 | 7.406 | 7.202 | 7.217 | 524,584 | -0.07(-0.93%) |
Jan 31, 2024 | 7.537 | 7.537 | 7.265 | 7.285 | 305,831 | -0.25(-3.35%) |
Jan 30, 2024 | 7.479 | 7.586 | 7.275 | 7.537 | 210,064 | -0.07(-0.89%) |
Jan 29, 2024 | 7.547 | 7.605 | 7.406 | 7.605 | 360,356 | -0.03(-0.38%) |
Jan 26, 2024 | 7.654 | 7.692 | 7.576 | 7.634 | 422,451 | +0.04(+0.51%) |
Jan 25, 2024 | 7.488 | 7.595 | 7.333 | 7.595 | 343,031 | +0.22(+3.03%) |
Jan 24, 2024 | 7.275 | 7.464 | 7.236 | 7.372 | 422,505 | +0.17(+2.29%) |
Jan 23, 2024 | 7.042 | 7.221 | 7.013 | 7.207 | 661,729 | +0.20(+2.91%) |
Jan 22, 2024 | 6.750 | 7.051 | 6.711 | 7.003 | 704,560 | +0.25(+3.74%) |
Jan 19, 2024 | 6.566 | 6.770 | 6.488 | 6.750 | 513,877 | +0.20(+3.12%) |
Jan 18, 2024 | 6.566 | 6.595 | 6.420 | 6.546 | 292,536 | +0.01(+0.15%) |
Jan 17, 2024 | 6.469 | 6.585 | 6.401 | 6.537 | 614,318 | -0.02(-0.30%) |
Jan 16, 2024 | 6.799 | 6.828 | 6.503 | 6.556 | 692,555 | -0.26(-3.85%) |
Jan 12, 2024 | 6.974 | 7.032 | 6.779 | 6.818 | 252,489 | +0.00(+0.00%) |
Jan 11, 2024 | 7.013 | 7.013 | 6.809 | 6.818 | 377,119 | -0.17(-2.36%) |
Jan 10, 2024 | 7.149 | 7.149 | 6.935 | 6.983 | 364,723 | -0.20(-2.84%) |
Jan 09, 2024 | 7.479 | 7.479 | 7.124 | 7.187 | 319,531 | -0.28(-3.77%) |
Jan 08, 2024 | 7.420 | 7.522 | 7.139 | 7.469 | 691,991 | -0.13(-1.66%) |
Jan 05, 2024 | 7.488 | 7.639 | 7.464 | 7.595 | 440,385 | +0.12(+1.56%) |
Jan 04, 2024 | 7.663 | 7.663 | 7.445 | 7.479 | 408,351 | -0.14(-1.79%) |
Jan 03, 2024 | 7.702 | 7.785 | 7.518 | 7.615 | 565,973 | -0.13(-1.63%) |