Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.800 | 7.940 | 7.755 | 7.820 | 35,319 | +0.03(+0.39%) |
Mar 27, 2024 | 7.780 | 7.790 | 7.648 | 7.790 | 4,805 | +0.05(+0.65%) |
Mar 26, 2024 | 7.720 | 7.830 | 7.700 | 7.740 | 4,744 | -0.04(-0.51%) |
Mar 25, 2024 | 7.600 | 7.790 | 7.501 | 7.780 | 36,409 | +0.20(+2.64%) |
Mar 22, 2024 | 7.460 | 7.620 | 7.460 | 7.580 | 7,949 | +0.05(+0.66%) |
Mar 21, 2024 | 7.400 | 7.600 | 7.340 | 7.530 | 6,725 | +0.14(+1.89%) |
Mar 20, 2024 | 7.270 | 7.397 | 7.270 | 7.390 | 11,881 | -0.01(-0.14%) |
Mar 19, 2024 | 7.290 | 7.530 | 7.290 | 7.400 | 28,161 | +0.05(+0.68%) |
Mar 18, 2024 | 7.340 | 7.480 | 7.321 | 7.350 | 4,816 | -0.04(-0.54%) |
Mar 15, 2024 | 7.360 | 7.440 | 7.180 | 7.390 | 40,444 | -0.07(-0.94%) |
Mar 14, 2024 | 7.440 | 7.480 | 7.320 | 7.460 | 9,434 | +0.03(+0.40%) |
Mar 13, 2024 | 7.500 | 7.570 | 7.270 | 7.430 | 43,313 | -0.08(-1.07%) |
Mar 12, 2024 | 7.460 | 7.560 | 7.400 | 7.510 | 9,549 | -0.04(-0.53%) |
Mar 11, 2024 | 7.550 | 7.600 | 7.460 | 7.550 | 14,667 | +0.00(+0.00%) |
Mar 08, 2024 | 7.530 | 7.640 | 7.420 | 7.550 | 35,077 | -0.02(-0.26%) |
Mar 07, 2024 | 7.620 | 7.630 | 7.470 | 7.570 | 21,581 | +0.01(+0.13%) |
Mar 06, 2024 | 7.650 | 7.710 | 7.450 | 7.560 | 19,636 | -0.07(-0.92%) |
Mar 05, 2024 | 7.720 | 7.729 | 7.550 | 7.630 | 28,383 | -0.22(-2.80%) |
Mar 04, 2024 | 7.930 | 7.930 | 7.690 | 7.850 | 19,593 | -0.08(-1.01%) |
Mar 01, 2024 | 7.940 | 8.000 | 7.690 | 7.930 | 30,285 | +0.03(+0.38%) |
Feb 29, 2024 | 7.860 | 7.940 | 7.800 | 7.900 | 33,307 | +0.10(+1.28%) |
Feb 28, 2024 | 7.820 | 7.820 | 7.670 | 7.800 | 31,376 | +0.03(+0.39%) |
Feb 27, 2024 | 7.760 | 7.790 | 7.630 | 7.770 | 77,258 | +0.01(+0.13%) |
Feb 26, 2024 | 7.760 | 7.840 | 7.690 | 7.760 | 75,575 | +0.01(+0.13%) |
Feb 23, 2024 | 7.700 | 7.770 | 7.630 | 7.750 | 24,874 | -0.02(-0.26%) |
Feb 22, 2024 | 7.670 | 7.820 | 7.650 | 7.770 | 35,200 | +0.12(+1.57%) |
Feb 21, 2024 | 7.670 | 7.670 | 7.590 | 7.650 | 21,940 | +0.00(+0.00%) |
Feb 20, 2024 | 7.610 | 7.670 | 7.540 | 7.650 | 67,206 | +0.07(+0.92%) |
Feb 16, 2024 | 7.590 | 7.670 | 7.540 | 7.580 | 42,646 | +0.03(+0.40%) |
Feb 15, 2024 | 7.470 | 7.570 | 7.420 | 7.550 | 41,942 | +0.08(+1.07%) |
Feb 14, 2024 | 7.400 | 7.470 | 7.400 | 7.470 | 21,672 | +0.05(+0.67%) |
Feb 13, 2024 | 7.510 | 7.510 | 7.350 | 7.420 | 30,748 | -0.10(-1.33%) |
Feb 12, 2024 | 7.370 | 7.540 | 7.335 | 7.520 | 56,723 | +0.18(+2.45%) |
Feb 09, 2024 | 7.300 | 7.370 | 7.270 | 7.340 | 25,655 | +0.00(+0.00%) |
Feb 08, 2024 | 7.230 | 7.370 | 7.230 | 7.340 | 32,356 | +0.04(+0.55%) |
Feb 07, 2024 | 7.370 | 7.400 | 7.220 | 7.300 | 17,042 | -0.03(-0.41%) |
Feb 06, 2024 | 7.270 | 7.330 | 7.215 | 7.330 | 33,901 | +0.11(+1.52%) |
Feb 05, 2024 | 7.120 | 7.270 | 7.110 | 7.220 | 27,449 | +0.01(+0.14%) |
Feb 02, 2024 | 7.270 | 7.270 | 7.078 | 7.210 | 28,988 | -0.03(-0.41%) |
Feb 01, 2024 | 7.210 | 7.343 | 7.200 | 7.240 | 30,260 | -0.09(-1.23%) |
Jan 31, 2024 | 7.240 | 7.350 | 7.220 | 7.330 | 29,910 | +0.10(+1.38%) |
Jan 30, 2024 | 7.100 | 7.270 | 7.070 | 7.230 | 79,273 | +0.14(+1.97%) |
Jan 29, 2024 | 7.010 | 7.100 | 6.980 | 7.090 | 35,441 | +0.11(+1.58%) |
Jan 26, 2024 | 6.800 | 6.990 | 6.796 | 6.980 | 29,848 | +0.13(+1.90%) |
Jan 25, 2024 | 6.810 | 6.850 | 6.660 | 6.850 | 66,030 | +0.08(+1.18%) |
Jan 24, 2024 | 6.750 | 6.850 | 6.737 | 6.770 | 19,048 | +0.04(+0.59%) |
Jan 23, 2024 | 6.600 | 6.730 | 6.550 | 6.730 | 20,615 | +0.08(+1.20%) |
Jan 22, 2024 | 6.650 | 6.650 | 6.558 | 6.650 | 13,515 | +0.07(+1.06%) |
Jan 19, 2024 | 6.530 | 6.590 | 6.510 | 6.580 | 36,734 | +0.07(+1.08%) |
Jan 18, 2024 | 6.450 | 6.540 | 6.425 | 6.510 | 29,887 | +0.08(+1.24%) |
Jan 17, 2024 | 6.460 | 6.480 | 6.360 | 6.430 | 23,328 | -0.05(-0.77%) |
Jan 16, 2024 | 6.350 | 6.580 | 6.360 | 6.480 | 40,662 | +0.09(+1.41%) |
Jan 12, 2024 | 6.370 | 6.430 | 6.280 | 6.390 | 15,697 | +0.00(+0.00%) |
Jan 11, 2024 | 6.500 | 6.500 | 6.280 | 6.390 | 45,201 | -0.05(-0.78%) |
Jan 10, 2024 | 6.270 | 6.470 | 6.260 | 6.440 | 116,828 | +0.22(+3.54%) |
Jan 09, 2024 | 6.170 | 6.350 | 6.160 | 6.220 | 63,765 | +0.04(+0.65%) |
Jan 08, 2024 | 6.070 | 6.190 | 6.040 | 6.180 | 40,076 | +0.08(+1.31%) |
Jan 05, 2024 | 6.190 | 6.290 | 6.010 | 6.100 | 115,222 | -0.09(-1.45%) |
Jan 04, 2024 | 6.200 | 6.260 | 6.120 | 6.190 | 62,315 | -0.02(-0.32%) |
Jan 03, 2024 | 6.230 | 6.290 | 6.080 | 6.210 | 27,342 | -0.03(-0.48%) |