Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.100 | 8.100 | 8.030 | 8.060 | 279,344 | -0.03(-0.37%) |
Mar 27, 2024 | 8.090 | 8.090 | 8.065 | 8.090 | 57,926 | +0.00(+0.00%) |
Mar 26, 2024 | 8.050 | 8.090 | 8.040 | 8.090 | 92,373 | +0.04(+0.50%) |
Mar 25, 2024 | 8.050 | 8.059 | 8.030 | 8.050 | 50,261 | +0.01(+0.12%) |
Mar 22, 2024 | 8.020 | 8.045 | 8.020 | 8.040 | 45,803 | +0.03(+0.37%) |
Mar 21, 2024 | 8.010 | 8.010 | 7.990 | 8.010 | 51,922 | +0.03(+0.38%) |
Mar 20, 2024 | 8.000 | 8.000 | 7.930 | 7.980 | 72,960 | -0.02(-0.25%) |
Mar 19, 2024 | 7.980 | 8.010 | 7.961 | 8.000 | 89,305 | +0.03(+0.38%) |
Mar 18, 2024 | 7.950 | 7.990 | 7.930 | 7.970 | 72,946 | +0.03(+0.38%) |
Mar 15, 2024 | 8.020 | 8.020 | 7.920 | 7.940 | 131,194 | -0.07(-0.87%) |
Mar 14, 2024 | 8.010 | 8.020 | 7.990 | 8.010 | 59,329 | -0.09(-1.11%) |
Mar 13, 2024 | 8.100 | 8.120 | 8.090 | 8.100 | 146,685 | +0.00(+0.00%) |
Mar 12, 2024 | 8.100 | 8.100 | 8.060 | 8.100 | 118,011 | +0.02(+0.25%) |
Mar 11, 2024 | 8.070 | 8.100 | 8.050 | 8.080 | 93,594 | +0.03(+0.37%) |
Mar 08, 2024 | 8.130 | 8.150 | 8.000 | 8.050 | 177,426 | -0.05(-0.62%) |
Mar 07, 2024 | 8.100 | 8.130 | 8.080 | 8.100 | 64,670 | +0.02(+0.25%) |
Mar 06, 2024 | 8.130 | 8.130 | 8.060 | 8.080 | 93,927 | +0.00(+0.00%) |
Mar 05, 2024 | 8.130 | 8.130 | 8.080 | 8.080 | 84,840 | -0.05(-0.62%) |
Mar 04, 2024 | 8.120 | 8.165 | 8.090 | 8.130 | 116,672 | +0.02(+0.25%) |
Mar 01, 2024 | 8.100 | 8.154 | 8.090 | 8.110 | 103,760 | +0.02(+0.25%) |
Feb 29, 2024 | 8.100 | 8.126 | 8.035 | 8.090 | 158,449 | +0.02(+0.25%) |
Feb 28, 2024 | 8.070 | 8.100 | 8.050 | 8.070 | 70,135 | -0.01(-0.12%) |
Feb 27, 2024 | 8.090 | 8.090 | 8.058 | 8.080 | 76,155 | +0.00(+0.00%) |
Feb 26, 2024 | 8.100 | 8.100 | 8.050 | 8.080 | 49,815 | +0.00(+0.00%) |
Feb 23, 2024 | 8.140 | 8.170 | 8.080 | 8.080 | 80,530 | -0.05(-0.62%) |
Feb 22, 2024 | 8.150 | 8.165 | 8.110 | 8.130 | 54,165 | +0.04(+0.49%) |
Feb 21, 2024 | 8.080 | 8.120 | 8.040 | 8.090 | 53,292 | +0.05(+0.62%) |
Feb 20, 2024 | 8.070 | 8.130 | 8.000 | 8.040 | 70,067 | -0.03(-0.37%) |
Feb 16, 2024 | 8.120 | 8.140 | 8.050 | 8.070 | 113,281 | -0.06(-0.74%) |
Feb 15, 2024 | 8.160 | 8.180 | 8.130 | 8.130 | 76,081 | -0.04(-0.49%) |
Feb 14, 2024 | 8.180 | 8.245 | 8.150 | 8.170 | 87,360 | -0.06(-0.73%) |
Feb 13, 2024 | 8.300 | 8.330 | 8.220 | 8.230 | 144,758 | -0.15(-1.79%) |
Feb 12, 2024 | 8.310 | 8.400 | 8.260 | 8.380 | 224,709 | +0.11(+1.33%) |
Feb 09, 2024 | 8.280 | 8.285 | 8.240 | 8.270 | 65,290 | +0.03(+0.36%) |
Feb 08, 2024 | 8.280 | 8.280 | 8.220 | 8.240 | 91,632 | -0.03(-0.36%) |
Feb 07, 2024 | 8.200 | 8.270 | 8.150 | 8.270 | 121,905 | +0.12(+1.47%) |
Feb 06, 2024 | 8.050 | 8.150 | 8.050 | 8.150 | 157,007 | +0.11(+1.37%) |
Feb 05, 2024 | 8.020 | 8.040 | 7.960 | 8.040 | 81,787 | +0.05(+0.63%) |
Feb 02, 2024 | 8.060 | 8.103 | 7.950 | 7.990 | 107,957 | -0.09(-1.11%) |
Feb 01, 2024 | 8.080 | 8.120 | 8.040 | 8.080 | 137,448 | +0.04(+0.50%) |
Jan 31, 2024 | 8.090 | 8.135 | 7.930 | 8.040 | 194,015 | -0.05(-0.62%) |
Jan 30, 2024 | 8.070 | 8.090 | 8.060 | 8.090 | 78,649 | +0.01(+0.12%) |
Jan 29, 2024 | 7.990 | 8.080 | 7.990 | 8.080 | 101,796 | +0.09(+1.13%) |
Jan 26, 2024 | 7.970 | 8.000 | 7.940 | 7.990 | 63,723 | +0.00(+0.00%) |
Jan 25, 2024 | 7.980 | 7.990 | 7.960 | 7.990 | 97,090 | +0.02(+0.25%) |
Jan 24, 2024 | 7.940 | 7.975 | 7.935 | 7.970 | 77,447 | +0.03(+0.38%) |
Jan 23, 2024 | 7.910 | 7.940 | 7.910 | 7.940 | 66,371 | +0.03(+0.38%) |
Jan 22, 2024 | 7.850 | 7.920 | 7.850 | 7.910 | 134,268 | +0.07(+0.89%) |
Jan 19, 2024 | 7.890 | 7.890 | 7.805 | 7.840 | 76,477 | -0.03(-0.38%) |
Jan 18, 2024 | 7.920 | 7.940 | 7.850 | 7.870 | 145,498 | +0.00(+0.00%) |
Jan 17, 2024 | 7.890 | 7.890 | 7.790 | 7.870 | 106,781 | -0.01(-0.13%) |
Jan 16, 2024 | 7.900 | 7.960 | 7.850 | 7.880 | 117,932 | -0.01(-0.13%) |
Jan 12, 2024 | 7.910 | 7.950 | 7.860 | 7.890 | 151,338 | -0.09(-1.13%) |
Jan 11, 2024 | 7.990 | 7.990 | 7.957 | 7.980 | 119,743 | -0.01(-0.13%) |
Jan 10, 2024 | 7.970 | 7.990 | 7.949 | 7.990 | 172,765 | +0.03(+0.38%) |
Jan 09, 2024 | 7.930 | 7.960 | 7.900 | 7.960 | 111,884 | +0.04(+0.51%) |
Jan 08, 2024 | 7.880 | 7.930 | 7.870 | 7.920 | 97,116 | +0.04(+0.51%) |
Jan 05, 2024 | 7.880 | 7.960 | 7.835 | 7.880 | 151,158 | +0.02(+0.25%) |
Jan 04, 2024 | 7.820 | 7.880 | 7.800 | 7.860 | 141,007 | +0.03(+0.38%) |
Jan 03, 2024 | 7.780 | 7.930 | 7.720 | 7.830 | 168,612 | +0.06(+0.77%) |