Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.610 | 7.710 | 7.595 | 7.700 | 943,504 | +0.09(+1.18%) |
Mar 27, 2024 | 7.640 | 7.820 | 7.240 | 7.610 | 1,821,742 | -0.01(-0.13%) |
Mar 26, 2024 | 7.920 | 7.920 | 7.610 | 7.620 | 739,261 | -0.21(-2.68%) |
Mar 25, 2024 | 8.050 | 8.120 | 7.780 | 7.830 | 746,715 | -0.21(-2.61%) |
Mar 22, 2024 | 8.170 | 8.170 | 8.020 | 8.040 | 576,860 | -0.12(-1.47%) |
Mar 21, 2024 | 8.270 | 8.430 | 8.150 | 8.160 | 799,549 | -0.04(-0.49%) |
Mar 20, 2024 | 8.000 | 8.220 | 8.000 | 8.200 | 650,972 | +0.15(+1.86%) |
Mar 19, 2024 | 7.860 | 8.095 | 7.850 | 8.050 | 941,375 | +0.17(+2.16%) |
Mar 18, 2024 | 7.860 | 7.970 | 7.750 | 7.880 | 868,926 | +0.00(+0.00%) |
Mar 15, 2024 | 7.720 | 7.960 | 7.720 | 7.880 | 1,836,671 | +0.08(+1.03%) |
Mar 14, 2024 | 7.900 | 7.910 | 7.710 | 7.800 | 1,009,507 | -0.15(-1.89%) |
Mar 13, 2024 | 8.000 | 8.100 | 7.900 | 7.950 | 1,197,997 | -0.04(-0.50%) |
Mar 12, 2024 | 8.030 | 8.100 | 7.965 | 7.990 | 903,673 | -0.01(-0.12%) |
Mar 11, 2024 | 8.140 | 8.160 | 7.955 | 8.000 | 1,091,756 | -0.16(-1.96%) |
Mar 08, 2024 | 8.280 | 8.360 | 8.100 | 8.160 | 570,220 | +0.01(+0.12%) |
Mar 07, 2024 | 8.070 | 8.240 | 8.060 | 8.150 | 565,218 | +0.08(+0.99%) |
Mar 06, 2024 | 8.060 | 8.150 | 7.910 | 8.070 | 661,587 | +0.07(+0.88%) |
Mar 05, 2024 | 8.160 | 8.270 | 7.995 | 8.000 | 649,726 | -0.26(-3.15%) |
Mar 04, 2024 | 8.750 | 8.800 | 8.185 | 8.260 | 823,259 | -0.37(-4.29%) |
Mar 01, 2024 | 8.310 | 8.730 | 8.290 | 8.630 | 1,695,131 | +0.47(+5.76%) |
Feb 29, 2024 | 9.000 | 9.039 | 8.100 | 8.160 | 2,090,623 | -0.04(-0.49%) |
Feb 28, 2024 | 8.340 | 8.340 | 8.080 | 8.200 | 779,527 | -0.20(-2.38%) |
Feb 27, 2024 | 8.260 | 8.460 | 8.090 | 8.400 | 791,061 | +0.14(+1.69%) |
Feb 26, 2024 | 8.150 | 8.330 | 8.060 | 8.260 | 598,765 | +0.06(+0.73%) |
Feb 23, 2024 | 8.170 | 8.260 | 8.075 | 8.200 | 523,902 | +0.02(+0.24%) |
Feb 22, 2024 | 8.030 | 8.210 | 8.000 | 8.180 | 630,618 | +0.12(+1.49%) |
Feb 21, 2024 | 8.010 | 8.100 | 7.950 | 8.060 | 788,608 | +0.02(+0.25%) |
Feb 20, 2024 | 8.000 | 8.075 | 7.940 | 8.040 | 610,968 | -0.02(-0.25%) |
Feb 16, 2024 | 8.200 | 8.200 | 8.005 | 8.060 | 532,219 | -0.18(-2.18%) |
Feb 15, 2024 | 8.140 | 8.240 | 7.975 | 8.240 | 828,074 | +0.17(+2.11%) |
Feb 14, 2024 | 8.070 | 8.170 | 7.960 | 8.070 | 887,330 | +0.11(+1.38%) |
Feb 13, 2024 | 8.020 | 8.240 | 7.920 | 7.960 | 817,737 | -0.34(-4.10%) |
Feb 12, 2024 | 7.940 | 8.310 | 7.930 | 8.300 | 729,078 | +0.34(+4.27%) |
Feb 09, 2024 | 7.810 | 8.020 | 7.790 | 7.960 | 575,273 | +0.18(+2.31%) |
Feb 08, 2024 | 7.780 | 7.930 | 7.710 | 7.780 | 609,958 | +0.03(+0.39%) |
Feb 07, 2024 | 7.800 | 7.830 | 7.720 | 7.750 | 541,451 | -0.03(-0.39%) |
Feb 06, 2024 | 7.630 | 7.790 | 7.610 | 7.780 | 816,030 | +0.10(+1.30%) |
Feb 05, 2024 | 7.700 | 7.769 | 7.640 | 7.680 | 748,564 | -0.09(-1.16%) |
Feb 02, 2024 | 7.750 | 7.875 | 7.665 | 7.770 | 630,646 | -0.11(-1.40%) |
Feb 01, 2024 | 7.800 | 7.980 | 7.690 | 7.880 | 387,902 | +0.14(+1.81%) |
Jan 31, 2024 | 7.880 | 8.080 | 7.730 | 7.740 | 592,827 | -0.19(-2.40%) |
Jan 30, 2024 | 8.300 | 8.300 | 7.875 | 7.930 | 623,719 | -0.41(-4.92%) |
Jan 29, 2024 | 8.000 | 8.340 | 7.760 | 8.340 | 581,028 | +0.30(+3.73%) |
Jan 26, 2024 | 8.160 | 8.200 | 8.020 | 8.040 | 435,809 | -0.07(-0.86%) |
Jan 25, 2024 | 8.190 | 8.210 | 8.020 | 8.110 | 501,048 | +0.02(+0.25%) |
Jan 24, 2024 | 8.500 | 8.510 | 8.085 | 8.090 | 421,288 | -0.32(-3.80%) |
Jan 23, 2024 | 8.510 | 8.537 | 8.305 | 8.410 | 453,059 | -0.06(-0.71%) |
Jan 22, 2024 | 8.250 | 8.480 | 8.100 | 8.470 | 530,685 | +0.33(+4.05%) |
Jan 19, 2024 | 8.320 | 8.320 | 8.000 | 8.140 | 664,130 | -0.11(-1.33%) |
Jan 18, 2024 | 8.390 | 8.390 | 8.070 | 8.250 | 298,726 | -0.10(-1.20%) |
Jan 17, 2024 | 7.950 | 8.370 | 7.950 | 8.350 | 527,055 | +0.27(+3.34%) |
Jan 16, 2024 | 7.930 | 8.080 | 7.880 | 8.080 | 463,725 | +0.04(+0.50%) |
Jan 12, 2024 | 8.190 | 8.220 | 7.995 | 8.040 | 380,352 | +0.00(+0.00%) |
Jan 11, 2024 | 8.050 | 8.080 | 7.920 | 8.040 | 577,129 | -0.06(-0.74%) |
Jan 10, 2024 | 8.000 | 8.150 | 7.950 | 8.100 | 500,219 | +0.07(+0.87%) |
Jan 09, 2024 | 8.070 | 8.260 | 7.990 | 8.030 | 562,512 | -0.19(-2.31%) |
Jan 08, 2024 | 7.740 | 8.245 | 7.740 | 8.220 | 707,181 | +0.42(+5.38%) |
Jan 05, 2024 | 7.750 | 7.890 | 7.729 | 7.800 | 774,532 | +0.04(+0.52%) |
Jan 04, 2024 | 7.790 | 7.900 | 7.610 | 7.760 | 676,601 | -0.02(-0.19%) |
Jan 03, 2024 | 7.840 | 8.020 | 7.735 | 7.775 | 722,920 | -0.09(-1.21%) |