Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.230 | 8.250 | 8.190 | 8.240 | 18,697 | +0.10(+1.22%) |
Mar 27, 2024 | 8.150 | 8.170 | 8.122 | 8.140 | 48,614 | +0.00(+0.01%) |
Mar 26, 2024 | 8.191 | 8.196 | 8.140 | 8.140 | 14,438 | -0.04(-0.49%) |
Mar 25, 2024 | 8.100 | 8.220 | 8.090 | 8.180 | 61,840 | +0.07(+0.86%) |
Mar 22, 2024 | 8.125 | 8.143 | 8.084 | 8.110 | 41,034 | -0.18(-2.17%) |
Mar 21, 2024 | 8.258 | 8.290 | 8.200 | 8.290 | 21,242 | -0.09(-1.07%) |
Mar 20, 2024 | 8.290 | 8.380 | 8.270 | 8.380 | 16,841 | +0.08(+0.96%) |
Mar 19, 2024 | 8.240 | 8.320 | 8.228 | 8.300 | 36,541 | -0.02(-0.30%) |
Mar 18, 2024 | 8.310 | 8.350 | 8.000 | 8.325 | 38,169 | +0.11(+1.40%) |
Mar 15, 2024 | 8.389 | 8.428 | 8.205 | 8.210 | 26,427 | +0.29(+3.66%) |
Mar 14, 2024 | 7.940 | 7.950 | 7.890 | 7.920 | 29,473 | -0.08(-1.00%) |
Mar 13, 2024 | 7.955 | 8.030 | 7.872 | 8.000 | 54,015 | +0.17(+2.17%) |
Mar 12, 2024 | 7.888 | 7.930 | 7.790 | 7.830 | 36,819 | -0.07(-0.89%) |
Mar 11, 2024 | 7.870 | 7.900 | 7.840 | 7.900 | 19,052 | +0.02(+0.25%) |
Mar 08, 2024 | 7.900 | 7.910 | 7.830 | 7.880 | 27,026 | -0.06(-0.76%) |
Mar 07, 2024 | 7.890 | 7.970 | 7.890 | 7.940 | 42,883 | +0.02(+0.25%) |
Mar 06, 2024 | 7.990 | 7.990 | 7.890 | 7.920 | 36,795 | -0.06(-0.75%) |
Mar 05, 2024 | 7.980 | 8.000 | 7.930 | 7.980 | 23,462 | -0.06(-0.75%) |
Mar 04, 2024 | 8.007 | 8.062 | 7.998 | 8.040 | 14,968 | +0.05(+0.63%) |
Mar 01, 2024 | 8.000 | 8.006 | 7.978 | 7.990 | 23,580 | +0.14(+1.78%) |
Feb 29, 2024 | 7.930 | 7.940 | 7.810 | 7.850 | 101,567 | +0.02(+0.26%) |
Feb 28, 2024 | 7.920 | 7.920 | 7.820 | 7.830 | 23,703 | -0.03(-0.38%) |
Feb 27, 2024 | 7.850 | 7.880 | 7.811 | 7.860 | 54,693 | +0.02(+0.26%) |
Feb 26, 2024 | 7.855 | 7.880 | 7.820 | 7.840 | 40,873 | +0.02(+0.26%) |
Feb 23, 2024 | 7.815 | 7.840 | 7.810 | 7.820 | 645,559 | +0.05(+0.64%) |
Feb 22, 2024 | 7.775 | 7.890 | 7.755 | 7.770 | 36,032 | -0.10(-1.27%) |
Feb 21, 2024 | 7.790 | 7.900 | 7.790 | 7.870 | 22,635 | +0.21(+2.74%) |
Feb 20, 2024 | 7.697 | 7.697 | 7.630 | 7.660 | 33,985 | -0.03(-0.45%) |
Feb 16, 2024 | 7.645 | 7.710 | 7.640 | 7.694 | 13,924 | +0.19(+2.56%) |
Feb 15, 2024 | 7.457 | 7.540 | 7.457 | 7.503 | 35,961 | -0.01(-0.10%) |
Feb 14, 2024 | 7.680 | 7.680 | 7.490 | 7.510 | 30,640 | -0.12(-1.51%) |
Feb 13, 2024 | 7.611 | 7.681 | 7.590 | 7.625 | 34,226 | -0.17(-2.24%) |
Feb 12, 2024 | 7.730 | 7.840 | 7.730 | 7.800 | 33,031 | -0.04(-0.51%) |
Feb 09, 2024 | 7.765 | 7.870 | 7.710 | 7.840 | 24,680 | +0.21(+2.75%) |
Feb 08, 2024 | 7.565 | 7.658 | 7.564 | 7.630 | 20,267 | +0.04(+0.53%) |
Feb 07, 2024 | 7.605 | 7.620 | 7.541 | 7.590 | 10,988 | -0.15(-1.94%) |
Feb 06, 2024 | 7.745 | 7.750 | 7.710 | 7.740 | 82,971 | +0.18(+2.38%) |
Feb 05, 2024 | 7.540 | 7.590 | 7.520 | 7.560 | 37,586 | -0.10(-1.31%) |
Feb 02, 2024 | 7.656 | 7.720 | 7.625 | 7.660 | 14,428 | -0.22(-2.79%) |
Feb 01, 2024 | 7.925 | 7.966 | 7.860 | 7.880 | 24,540 | -0.02(-0.25%) |
Jan 31, 2024 | 7.907 | 7.920 | 7.850 | 7.900 | 59,261 | -0.05(-0.63%) |
Jan 30, 2024 | 7.910 | 7.982 | 7.905 | 7.950 | 24,702 | +0.09(+1.13%) |
Jan 29, 2024 | 7.840 | 7.890 | 7.827 | 7.861 | 19,695 | -0.06(-0.75%) |
Jan 26, 2024 | 7.805 | 7.920 | 7.740 | 7.920 | 12,611 | +0.26(+3.39%) |
Jan 25, 2024 | 7.657 | 7.660 | 7.575 | 7.660 | 30,952 | +0.02(+0.26%) |
Jan 24, 2024 | 7.685 | 7.705 | 7.638 | 7.640 | 39,539 | +0.08(+1.06%) |
Jan 23, 2024 | 7.565 | 7.585 | 7.540 | 7.560 | 30,120 | -0.02(-0.30%) |
Jan 22, 2024 | 7.575 | 7.600 | 7.510 | 7.582 | 35,984 | +0.01(+0.17%) |
Jan 19, 2024 | 7.630 | 7.630 | 7.510 | 7.570 | 20,992 | -0.18(-2.39%) |
Jan 18, 2024 | 7.642 | 7.790 | 7.642 | 7.755 | 29,408 | +0.04(+0.58%) |
Jan 17, 2024 | 7.755 | 7.775 | 7.660 | 7.710 | 35,282 | -0.27(-3.38%) |
Jan 16, 2024 | 8.150 | 8.150 | 7.980 | 7.980 | 40,282 | -0.13(-1.60%) |
Jan 12, 2024 | 8.195 | 8.195 | 8.090 | 8.110 | 123,645 | +0.00(+0.00%) |
Jan 11, 2024 | 8.159 | 8.200 | 8.020 | 8.110 | 1,381,109 | -0.03(-0.37%) |
Jan 10, 2024 | 8.130 | 8.188 | 8.130 | 8.140 | 27,014 | +0.63(+8.32%) |
Jan 09, 2024 | 7.553 | 7.600 | 7.515 | 7.515 | 19,223 | -0.07(-0.86%) |
Jan 08, 2024 | 7.570 | 7.708 | 7.560 | 7.580 | 9,616 | -0.23(-2.94%) |
Jan 05, 2024 | 7.720 | 7.880 | 7.720 | 7.810 | 20,954 | +0.14(+1.83%) |
Jan 04, 2024 | 7.672 | 7.720 | 7.670 | 7.670 | 46,443 | +0.14(+1.86%) |
Jan 03, 2024 | 7.390 | 7.530 | 7.390 | 7.530 | 31,543 | +0.13(+1.76%) |