Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.200 | 8.320 | 8.120 | 8.220 | 58,721 | +0.08(+0.98%) |
Mar 27, 2024 | 7.880 | 8.140 | 7.820 | 8.140 | 92,589 | +0.44(+5.71%) |
Mar 26, 2024 | 7.930 | 7.930 | 7.670 | 7.700 | 66,140 | -0.11(-1.41%) |
Mar 25, 2024 | 8.030 | 8.090 | 7.780 | 7.810 | 47,204 | -0.13(-1.64%) |
Mar 22, 2024 | 8.300 | 8.320 | 7.930 | 7.940 | 61,802 | -0.30(-3.64%) |
Mar 21, 2024 | 8.310 | 8.390 | 8.185 | 8.240 | 98,691 | +0.04(+0.49%) |
Mar 20, 2024 | 7.880 | 8.200 | 7.780 | 8.200 | 56,593 | +0.27(+3.40%) |
Mar 19, 2024 | 7.640 | 7.970 | 7.640 | 7.930 | 27,473 | +0.21(+2.68%) |
Mar 18, 2024 | 7.892 | 7.922 | 7.685 | 7.723 | 139,689 | -0.15(-1.90%) |
Mar 15, 2024 | 7.693 | 7.886 | 7.693 | 7.872 | 44,746 | +0.08(+1.02%) |
Mar 14, 2024 | 8.012 | 8.012 | 7.613 | 7.793 | 85,522 | -0.24(-2.98%) |
Mar 13, 2024 | 8.022 | 8.161 | 7.962 | 8.032 | 198,213 | +0.01(+0.12%) |
Mar 12, 2024 | 8.002 | 8.032 | 7.832 | 8.022 | 128,186 | +0.02(+0.25%) |
Mar 11, 2024 | 8.131 | 8.182 | 7.892 | 8.002 | 133,966 | -0.17(-2.07%) |
Mar 08, 2024 | 8.261 | 8.291 | 8.221 | 8.171 | 234,413 | -0.64(-7.24%) |
Mar 07, 2024 | 8.709 | 8.939 | 8.665 | 8.809 | 36,917 | +0.10(+1.14%) |
Mar 06, 2024 | 8.849 | 8.872 | 8.640 | 8.709 | 43,809 | +0.01(+0.11%) |
Mar 05, 2024 | 8.729 | 8.799 | 8.580 | 8.699 | 63,246 | -0.09(-1.02%) |
Mar 04, 2024 | 9.218 | 9.218 | 8.739 | 8.789 | 107,215 | -0.31(-3.40%) |
Mar 01, 2024 | 9.098 | 9.178 | 8.919 | 9.098 | 80,714 | +0.04(+0.44%) |
Feb 29, 2024 | 9.427 | 9.427 | 8.978 | 9.058 | 81,559 | -0.30(-3.19%) |
Feb 28, 2024 | 9.666 | 9.666 | 9.267 | 9.357 | 74,013 | -0.32(-3.30%) |
Feb 27, 2024 | 9.596 | 9.796 | 9.442 | 9.676 | 51,432 | +0.16(+1.68%) |
Feb 26, 2024 | 9.407 | 9.656 | 9.377 | 9.517 | 42,183 | +0.03(+0.32%) |
Feb 23, 2024 | 9.397 | 9.546 | 9.247 | 9.487 | 91,330 | +0.12(+1.28%) |
Feb 22, 2024 | 9.247 | 9.377 | 8.949 | 9.367 | 81,203 | +0.22(+2.40%) |
Feb 21, 2024 | 9.018 | 9.148 | 8.909 | 9.148 | 58,510 | +0.06(+0.66%) |
Feb 20, 2024 | 9.357 | 9.457 | 9.058 | 9.088 | 86,483 | -0.44(-4.60%) |
Feb 16, 2024 | 9.606 | 9.696 | 9.357 | 9.527 | 83,668 | +0.00(+0.00%) |
Feb 15, 2024 | 9.088 | 9.576 | 9.088 | 9.527 | 91,263 | +0.67(+7.54%) |
Feb 14, 2024 | 8.719 | 8.859 | 8.620 | 8.859 | 61,259 | +0.32(+3.73%) |
Feb 13, 2024 | 8.839 | 8.859 | 8.390 | 8.540 | 111,299 | -0.73(-7.85%) |
Feb 12, 2024 | 9.098 | 9.327 | 9.075 | 9.267 | 127,838 | +0.50(+5.68%) |
Feb 09, 2024 | 8.570 | 8.819 | 8.550 | 8.769 | 87,586 | +0.29(+3.41%) |
Feb 08, 2024 | 8.361 | 8.500 | 8.211 | 8.480 | 47,561 | +0.17(+2.04%) |
Feb 07, 2024 | 8.590 | 8.590 | 8.291 | 8.311 | 77,322 | -0.26(-3.02%) |
Feb 06, 2024 | 8.191 | 8.610 | 8.121 | 8.570 | 115,754 | +0.55(+6.83%) |
Feb 05, 2024 | 8.111 | 8.111 | 7.862 | 8.022 | 58,385 | +0.03(+0.37%) |
Feb 02, 2024 | 8.092 | 8.092 | 7.822 | 7.992 | 21,474 | -0.21(-2.55%) |
Feb 01, 2024 | 7.922 | 8.211 | 7.673 | 8.201 | 54,569 | +0.41(+5.24%) |
Jan 31, 2024 | 8.141 | 8.261 | 7.783 | 7.793 | 51,042 | -0.32(-3.93%) |
Jan 30, 2024 | 8.371 | 8.371 | 7.972 | 8.111 | 26,528 | -0.26(-3.10%) |
Jan 29, 2024 | 8.012 | 8.400 | 7.922 | 8.371 | 110,395 | +0.39(+4.87%) |
Jan 26, 2024 | 7.972 | 8.121 | 7.942 | 7.982 | 56,539 | +0.10(+1.26%) |
Jan 25, 2024 | 7.922 | 7.972 | 7.713 | 7.882 | 29,904 | +0.12(+1.54%) |
Jan 24, 2024 | 7.972 | 8.072 | 7.743 | 7.763 | 79,461 | -0.08(-1.02%) |
Jan 23, 2024 | 7.982 | 8.012 | 7.673 | 7.842 | 35,449 | -0.07(-0.88%) |
Jan 22, 2024 | 7.683 | 7.996 | 7.653 | 7.912 | 118,430 | +0.30(+3.93%) |
Jan 19, 2024 | 7.514 | 7.613 | 7.264 | 7.613 | 104,642 | +0.14(+1.87%) |
Jan 18, 2024 | 7.683 | 7.693 | 7.304 | 7.474 | 122,810 | -0.19(-2.47%) |
Jan 17, 2024 | 7.623 | 7.723 | 7.524 | 7.663 | 72,021 | -0.19(-2.41%) |
Jan 16, 2024 | 7.822 | 7.912 | 7.673 | 7.852 | 59,190 | -0.10(-1.25%) |
Jan 12, 2024 | 8.151 | 8.341 | 7.912 | 7.952 | 52,814 | -0.14(-1.72%) |
Jan 11, 2024 | 8.141 | 8.141 | 7.753 | 8.092 | 91,088 | -0.14(-1.69%) |
Jan 10, 2024 | 8.311 | 8.311 | 7.982 | 8.231 | 135,117 | -0.04(-0.48%) |
Jan 09, 2024 | 8.291 | 8.450 | 8.156 | 8.271 | 106,768 | -0.13(-1.54%) |
Jan 08, 2024 | 8.022 | 8.400 | 7.802 | 8.400 | 196,384 | +0.39(+4.85%) |
Jan 05, 2024 | 7.793 | 8.065 | 7.643 | 8.012 | 115,797 | +0.23(+2.94%) |
Jan 04, 2024 | 7.693 | 7.852 | 7.683 | 7.783 | 79,487 | +0.12(+1.56%) |
Jan 03, 2024 | 7.773 | 7.803 | 7.544 | 7.663 | 124,129 | -0.08(-1.03%) |