Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.120 | 7.260 | 7.120 | 7.200 | 495,451 | +0.07(+0.98%) |
Mar 27, 2024 | 6.900 | 7.130 | 6.880 | 7.130 | 525,709 | +0.25(+3.63%) |
Mar 26, 2024 | 7.040 | 7.040 | 6.870 | 6.880 | 437,466 | -0.11(-1.57%) |
Mar 25, 2024 | 6.960 | 7.090 | 6.960 | 6.990 | 530,683 | +0.04(+0.58%) |
Mar 22, 2024 | 7.130 | 7.160 | 6.940 | 6.950 | 744,333 | -0.38(-5.18%) |
Mar 21, 2024 | 7.330 | 7.380 | 7.280 | 7.330 | 1,023,294 | +0.02(+0.27%) |
Mar 20, 2024 | 7.140 | 7.400 | 7.130 | 7.310 | 767,704 | +0.13(+1.81%) |
Mar 19, 2024 | 7.170 | 7.210 | 7.120 | 7.180 | 539,348 | +0.02(+0.28%) |
Mar 18, 2024 | 7.180 | 7.240 | 7.130 | 7.160 | 570,612 | -0.05(-0.69%) |
Mar 15, 2024 | 7.090 | 7.270 | 7.060 | 7.210 | 1,668,554 | +0.11(+1.55%) |
Mar 14, 2024 | 7.300 | 7.310 | 7.020 | 7.100 | 649,490 | -0.22(-3.01%) |
Mar 13, 2024 | 7.270 | 7.371 | 7.270 | 7.320 | 586,520 | +0.05(+0.69%) |
Mar 12, 2024 | 7.260 | 7.280 | 7.180 | 7.270 | 425,753 | +0.00(+0.00%) |
Mar 11, 2024 | 7.180 | 7.280 | 7.175 | 7.270 | 412,403 | +0.06(+0.83%) |
Mar 08, 2024 | 7.240 | 7.310 | 7.160 | 7.210 | 448,414 | +0.04(+0.56%) |
Mar 07, 2024 | 7.130 | 7.205 | 7.090 | 7.170 | 424,156 | +0.12(+1.70%) |
Mar 06, 2024 | 7.000 | 7.050 | 6.959 | 7.050 | 541,939 | +0.07(+1.00%) |
Mar 05, 2024 | 7.000 | 7.050 | 6.950 | 6.980 | 536,374 | -0.05(-0.71%) |
Mar 04, 2024 | 7.120 | 7.120 | 7.000 | 7.030 | 667,414 | -0.10(-1.40%) |
Mar 01, 2024 | 7.200 | 7.200 | 7.075 | 7.130 | 431,229 | -0.08(-1.11%) |
Feb 29, 2024 | 7.050 | 7.220 | 7.030 | 7.210 | 813,017 | +0.22(+3.15%) |
Feb 28, 2024 | 7.050 | 7.060 | 6.979 | 6.990 | 439,250 | -0.12(-1.69%) |
Feb 27, 2024 | 7.150 | 7.160 | 7.020 | 7.110 | 641,681 | +0.01(+0.14%) |
Feb 26, 2024 | 7.310 | 7.345 | 7.070 | 7.100 | 630,985 | -0.24(-3.27%) |
Feb 23, 2024 | 7.200 | 7.370 | 7.120 | 7.340 | 814,795 | +0.11(+1.52%) |
Feb 22, 2024 | 7.470 | 7.494 | 7.180 | 7.230 | 947,098 | -0.16(-2.17%) |
Feb 21, 2024 | 7.510 | 7.520 | 7.340 | 7.390 | 579,704 | -0.12(-1.60%) |
Feb 20, 2024 | 7.470 | 7.570 | 7.420 | 7.510 | 432,929 | -0.08(-1.05%) |
Feb 16, 2024 | 7.430 | 7.635 | 7.354 | 7.590 | 462,652 | +0.06(+0.80%) |
Feb 15, 2024 | 7.200 | 7.590 | 7.200 | 7.530 | 871,892 | +0.39(+5.46%) |
Feb 14, 2024 | 7.240 | 7.250 | 7.120 | 7.140 | 671,305 | -0.06(-0.83%) |
Feb 13, 2024 | 7.420 | 7.420 | 7.160 | 7.200 | 716,610 | -0.46(-6.01%) |
Feb 12, 2024 | 7.550 | 7.675 | 7.540 | 7.660 | 463,816 | +0.12(+1.59%) |
Feb 09, 2024 | 7.390 | 7.550 | 7.360 | 7.540 | 599,092 | +0.16(+2.17%) |
Feb 08, 2024 | 7.330 | 7.445 | 7.290 | 7.380 | 561,218 | +0.03(+0.41%) |
Feb 07, 2024 | 7.550 | 7.550 | 7.270 | 7.350 | 953,470 | -0.21(-2.78%) |
Feb 06, 2024 | 7.500 | 7.605 | 7.450 | 7.560 | 525,872 | +0.02(+0.27%) |
Feb 05, 2024 | 7.610 | 7.610 | 7.380 | 7.540 | 839,055 | -0.17(-2.20%) |
Feb 02, 2024 | 7.880 | 7.880 | 7.710 | 7.710 | 644,393 | -0.26(-3.26%) |
Feb 01, 2024 | 7.890 | 7.990 | 7.730 | 7.970 | 657,260 | +0.13(+1.66%) |
Jan 31, 2024 | 8.160 | 8.170 | 7.840 | 7.840 | 571,891 | -0.34(-4.16%) |
Jan 30, 2024 | 8.420 | 8.430 | 8.170 | 8.180 | 483,698 | -0.29(-3.42%) |
Jan 29, 2024 | 8.360 | 8.480 | 8.322 | 8.470 | 487,128 | +0.09(+1.07%) |
Jan 26, 2024 | 8.470 | 8.510 | 8.360 | 8.380 | 421,724 | -0.02(-0.24%) |
Jan 25, 2024 | 8.330 | 8.400 | 8.285 | 8.400 | 389,227 | +0.17(+2.07%) |
Jan 24, 2024 | 8.410 | 8.460 | 8.220 | 8.230 | 431,818 | -0.11(-1.32%) |
Jan 23, 2024 | 8.380 | 8.380 | 8.270 | 8.340 | 366,321 | +0.04(+0.48%) |
Jan 22, 2024 | 8.340 | 8.430 | 8.250 | 8.300 | 497,112 | +0.00(+0.00%) |
Jan 19, 2024 | 8.200 | 8.310 | 8.050 | 8.300 | 503,687 | +0.15(+1.84%) |
Jan 18, 2024 | 8.110 | 8.165 | 8.010 | 8.150 | 505,628 | +0.08(+0.99%) |
Jan 17, 2024 | 8.110 | 8.220 | 8.020 | 8.070 | 411,353 | -0.20(-2.42%) |
Jan 16, 2024 | 8.370 | 8.410 | 8.170 | 8.270 | 492,594 | -0.18(-2.13%) |
Jan 12, 2024 | 8.400 | 8.610 | 8.400 | 8.450 | 440,450 | +0.10(+1.20%) |
Jan 11, 2024 | 8.420 | 8.420 | 8.220 | 8.350 | 384,998 | -0.11(-1.30%) |
Jan 10, 2024 | 8.430 | 8.520 | 8.400 | 8.460 | 477,286 | +0.03(+0.36%) |
Jan 09, 2024 | 8.370 | 8.470 | 8.340 | 8.430 | 346,131 | -0.04(-0.47%) |
Jan 08, 2024 | 8.270 | 8.480 | 8.240 | 8.470 | 453,069 | +0.22(+2.67%) |
Jan 05, 2024 | 8.160 | 8.290 | 8.110 | 8.250 | 369,131 | +0.06(+0.73%) |
Jan 04, 2024 | 8.140 | 8.220 | 8.100 | 8.190 | 520,447 | +0.03(+0.37%) |
Jan 03, 2024 | 8.270 | 8.270 | 8.110 | 8.160 | 569,543 | -0.18(-2.16%) |