Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.920 | 7.980 | 7.875 | 8.030 | 3,128,648 | +0.16(+2.03%) |
Mar 27, 2024 | 7.470 | 7.920 | 7.450 | 7.870 | 4,180,992 | +0.47(+6.35%) |
Mar 26, 2024 | 7.780 | 7.830 | 7.370 | 7.400 | 4,496,925 | -0.29(-3.77%) |
Mar 25, 2024 | 7.710 | 7.850 | 7.654 | 7.690 | 2,064,036 | +0.03(+0.39%) |
Mar 22, 2024 | 7.720 | 7.750 | 7.600 | 7.660 | 3,374,150 | -0.04(-0.52%) |
Mar 21, 2024 | 7.800 | 7.920 | 7.670 | 7.700 | 4,536,526 | -0.09(-1.16%) |
Mar 20, 2024 | 7.610 | 7.810 | 7.540 | 7.790 | 4,335,787 | +0.18(+2.37%) |
Mar 19, 2024 | 7.570 | 7.685 | 7.470 | 7.610 | 4,025,876 | -0.05(-0.65%) |
Mar 18, 2024 | 8.060 | 8.070 | 7.630 | 7.660 | 6,953,742 | -0.52(-6.36%) |
Mar 15, 2024 | 7.690 | 8.250 | 7.680 | 8.180 | 54,193,288 | +0.46(+5.96%) |
Mar 14, 2024 | 7.770 | 7.785 | 7.570 | 7.720 | 5,619,690 | -0.11(-1.40%) |
Mar 13, 2024 | 7.640 | 7.880 | 7.630 | 7.830 | 4,769,411 | +0.17(+2.22%) |
Mar 12, 2024 | 7.540 | 7.735 | 7.420 | 7.660 | 4,279,997 | +0.08(+1.06%) |
Mar 11, 2024 | 7.830 | 7.920 | 7.550 | 7.580 | 3,983,264 | -0.28(-3.56%) |
Mar 08, 2024 | 7.790 | 7.920 | 7.695 | 7.860 | 3,915,724 | +0.13(+1.68%) |
Mar 07, 2024 | 7.530 | 7.740 | 7.505 | 7.730 | 3,647,679 | +0.26(+3.48%) |
Mar 06, 2024 | 7.510 | 7.548 | 7.400 | 7.470 | 3,350,598 | +0.04(+0.54%) |
Mar 05, 2024 | 7.460 | 7.670 | 7.390 | 7.430 | 3,476,037 | -0.12(-1.59%) |
Mar 04, 2024 | 7.540 | 7.605 | 7.320 | 7.550 | 4,238,041 | +0.00(+0.00%) |
Mar 01, 2024 | 7.500 | 7.640 | 7.280 | 7.550 | 4,413,385 | +0.05(+0.67%) |
Feb 29, 2024 | 7.420 | 7.610 | 7.340 | 7.500 | 5,047,642 | +0.20(+2.74%) |
Feb 28, 2024 | 7.290 | 7.370 | 7.070 | 7.300 | 6,494,777 | +0.01(+0.14%) |
Feb 27, 2024 | 7.191 | 7.359 | 7.062 | 7.290 | 12,199,337 | +0.20(+2.79%) |
Feb 26, 2024 | 7.112 | 7.186 | 6.894 | 7.092 | 6,342,473 | -0.09(-1.24%) |
Feb 23, 2024 | 7.379 | 7.478 | 7.161 | 7.181 | 5,926,322 | -0.27(-3.59%) |
Feb 22, 2024 | 7.577 | 7.647 | 7.409 | 7.448 | 4,218,768 | -0.10(-1.31%) |
Feb 21, 2024 | 7.706 | 7.874 | 7.419 | 7.548 | 8,344,592 | -0.18(-2.31%) |
Feb 20, 2024 | 7.577 | 7.904 | 7.528 | 7.726 | 5,288,281 | +0.13(+1.70%) |
Feb 16, 2024 | 7.656 | 7.775 | 7.562 | 7.597 | 5,690,943 | -0.33(-4.12%) |
Feb 15, 2024 | 7.666 | 7.944 | 7.632 | 7.924 | 5,364,726 | +0.39(+5.12%) |
Feb 14, 2024 | 7.429 | 7.607 | 7.344 | 7.538 | 5,251,938 | +0.25(+3.40%) |
Feb 13, 2024 | 7.042 | 7.419 | 6.829 | 7.290 | 9,924,716 | +0.07(+0.96%) |
Feb 12, 2024 | 6.785 | 7.330 | 6.666 | 7.221 | 11,666,331 | +0.44(+6.42%) |
Feb 09, 2024 | 8.013 | 8.013 | 6.775 | 6.785 | 18,036,708 | -1.58(-18.93%) |
Feb 08, 2024 | 7.855 | 8.419 | 7.830 | 8.370 | 4,817,557 | +0.52(+6.69%) |
Feb 07, 2024 | 7.983 | 8.082 | 7.815 | 7.845 | 3,418,756 | -0.14(-1.74%) |
Feb 06, 2024 | 7.983 | 8.206 | 7.924 | 7.983 | 3,782,370 | -0.03(-0.37%) |
Feb 05, 2024 | 8.132 | 8.152 | 7.954 | 8.013 | 2,785,055 | -0.23(-2.76%) |
Feb 02, 2024 | 8.261 | 8.355 | 8.072 | 8.241 | 2,867,176 | -0.15(-1.77%) |
Feb 01, 2024 | 8.340 | 8.429 | 8.172 | 8.389 | 2,584,590 | +0.15(+1.80%) |
Jan 31, 2024 | 8.498 | 8.627 | 8.236 | 8.241 | 4,080,729 | -0.27(-3.14%) |
Jan 30, 2024 | 8.538 | 8.592 | 8.464 | 8.508 | 2,477,255 | -0.15(-1.72%) |
Jan 29, 2024 | 8.597 | 8.692 | 8.484 | 8.657 | 3,881,479 | +0.05(+0.58%) |
Jan 26, 2024 | 8.568 | 8.677 | 8.538 | 8.607 | 2,664,539 | +0.16(+1.88%) |
Jan 25, 2024 | 8.300 | 8.508 | 8.236 | 8.449 | 3,570,347 | +0.23(+2.77%) |
Jan 24, 2024 | 8.439 | 8.464 | 8.172 | 8.221 | 2,532,761 | -0.06(-0.72%) |
Jan 23, 2024 | 8.528 | 8.682 | 8.271 | 8.280 | 3,433,683 | -0.10(-1.18%) |
Jan 22, 2024 | 8.191 | 8.459 | 8.063 | 8.380 | 4,494,032 | +0.31(+3.80%) |
Jan 19, 2024 | 7.944 | 8.117 | 7.879 | 8.072 | 2,990,709 | +0.12(+1.49%) |
Jan 18, 2024 | 8.043 | 8.117 | 7.934 | 7.954 | 3,203,465 | -0.08(-0.99%) |
Jan 17, 2024 | 8.112 | 8.137 | 7.924 | 8.033 | 3,415,556 | -0.15(-1.82%) |
Jan 16, 2024 | 8.320 | 8.340 | 8.112 | 8.181 | 2,838,429 | -0.23(-2.71%) |
Jan 12, 2024 | 8.796 | 8.870 | 8.330 | 8.409 | 3,454,795 | -0.26(-2.97%) |
Jan 11, 2024 | 8.746 | 8.820 | 8.578 | 8.667 | 2,511,139 | -0.14(-1.57%) |
Jan 10, 2024 | 8.944 | 8.950 | 8.677 | 8.805 | 3,565,961 | -0.08(-0.89%) |
Jan 09, 2024 | 8.459 | 9.004 | 8.409 | 8.885 | 4,827,225 | +0.42(+4.91%) |
Jan 08, 2024 | 8.330 | 8.617 | 8.305 | 8.469 | 3,013,741 | +0.14(+1.66%) |
Jan 05, 2024 | 8.201 | 8.518 | 8.167 | 8.330 | 5,234,331 | +0.07(+0.84%) |
Jan 04, 2024 | 8.280 | 8.350 | 8.162 | 8.261 | 3,195,992 | -0.02(-0.24%) |
Jan 03, 2024 | 8.558 | 8.558 | 8.271 | 8.280 | 3,210,767 | -0.38(-4.35%) |