Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.396 | 7.566 | 7.257 | 7.536 | 919,942 | +0.12(+1.62%) |
Mar 27, 2024 | 7.237 | 7.426 | 7.077 | 7.416 | 451,257 | +0.24(+3.34%) |
Mar 26, 2024 | 7.386 | 7.386 | 7.152 | 7.177 | 293,978 | -0.10(-1.37%) |
Mar 25, 2024 | 7.107 | 7.347 | 7.107 | 7.277 | 332,885 | +0.18(+2.53%) |
Mar 22, 2024 | 7.317 | 7.476 | 7.017 | 7.097 | 650,273 | -0.45(-5.95%) |
Mar 21, 2024 | 7.367 | 7.696 | 7.317 | 7.546 | 546,096 | +0.26(+3.56%) |
Mar 20, 2024 | 6.538 | 7.536 | 6.538 | 7.287 | 583,403 | +0.70(+10.61%) |
Mar 19, 2024 | 6.788 | 6.907 | 6.583 | 6.588 | 511,732 | -0.30(-4.35%) |
Mar 18, 2024 | 6.987 | 7.137 | 6.847 | 6.887 | 280,932 | -0.12(-1.71%) |
Mar 15, 2024 | 7.297 | 7.556 | 7.007 | 7.007 | 1,312,812 | -0.30(-4.10%) |
Mar 14, 2024 | 7.836 | 7.836 | 7.247 | 7.307 | 712,148 | -0.58(-7.34%) |
Mar 13, 2024 | 7.965 | 8.159 | 7.801 | 7.886 | 302,244 | -0.10(-1.25%) |
Mar 12, 2024 | 8.175 | 8.285 | 7.943 | 7.985 | 273,533 | -0.25(-3.03%) |
Mar 11, 2024 | 8.065 | 8.405 | 7.980 | 8.235 | 310,300 | +0.12(+1.48%) |
Mar 08, 2024 | 8.285 | 8.365 | 8.075 | 8.115 | 246,771 | +0.03(+0.37%) |
Mar 07, 2024 | 8.165 | 8.325 | 8.085 | 8.085 | 495,779 | +0.05(+0.62%) |
Mar 06, 2024 | 7.726 | 8.235 | 7.426 | 8.035 | 606,544 | +0.28(+3.60%) |
Mar 05, 2024 | 7.147 | 7.876 | 7.137 | 7.756 | 404,568 | +0.47(+6.44%) |
Mar 04, 2024 | 7.656 | 7.751 | 7.267 | 7.287 | 361,531 | -0.33(-4.33%) |
Mar 01, 2024 | 7.826 | 7.831 | 7.436 | 7.616 | 481,104 | -0.30(-3.78%) |
Feb 29, 2024 | 8.065 | 8.295 | 7.836 | 7.916 | 484,476 | +0.11(+1.41%) |
Feb 28, 2024 | 7.776 | 8.135 | 7.766 | 7.806 | 479,942 | -0.07(-0.89%) |
Feb 27, 2024 | 8.035 | 8.155 | 7.811 | 7.876 | 335,906 | -0.03(-0.38%) |
Feb 26, 2024 | 7.945 | 8.175 | 7.841 | 7.906 | 334,893 | -0.08(-1.00%) |
Feb 23, 2024 | 7.866 | 8.245 | 7.668 | 7.985 | 503,854 | +0.12(+1.52%) |
Feb 22, 2024 | 7.806 | 7.901 | 7.696 | 7.866 | 387,278 | +0.08(+1.03%) |
Feb 21, 2024 | 7.975 | 7.985 | 7.741 | 7.786 | 374,189 | -0.29(-3.58%) |
Feb 20, 2024 | 7.965 | 8.205 | 7.965 | 8.075 | 321,076 | -0.08(-0.98%) |
Feb 16, 2024 | 7.935 | 8.215 | 7.766 | 8.155 | 462,990 | +0.00(+0.00%) |
Feb 15, 2024 | 7.846 | 8.180 | 7.796 | 8.155 | 686,546 | +0.37(+4.74%) |
Feb 14, 2024 | 7.656 | 7.826 | 7.566 | 7.786 | 491,683 | +0.29(+3.86%) |
Feb 13, 2024 | 7.796 | 7.836 | 7.367 | 7.496 | 875,663 | -0.70(-8.53%) |
Feb 12, 2024 | 8.265 | 8.544 | 8.195 | 8.195 | 1,271,732 | -0.09(-1.08%) |
Feb 09, 2024 | 8.155 | 8.340 | 7.916 | 8.285 | 599,281 | +0.11(+1.34%) |
Feb 08, 2024 | 7.846 | 8.205 | 7.796 | 8.175 | 571,946 | +0.26(+3.28%) |
Feb 07, 2024 | 8.155 | 8.190 | 7.506 | 7.916 | 1,086,820 | -0.17(-2.10%) |
Feb 06, 2024 | 8.395 | 8.704 | 8.020 | 8.085 | 756,322 | -0.32(-3.80%) |
Feb 05, 2024 | 8.794 | 8.864 | 8.385 | 8.405 | 818,231 | -0.50(-5.61%) |
Feb 02, 2024 | 8.634 | 9.143 | 8.504 | 8.904 | 798,746 | -0.11(-1.22%) |
Feb 01, 2024 | 9.632 | 9.831 | 8.365 | 9.014 | 1,267,697 | -0.48(-5.04%) |
Jan 31, 2024 | 10.30 | 10.30 | 9.233 | 9.492 | 1,432,378 | -0.74(-7.21%) |
Jan 30, 2024 | 10.53 | 10.68 | 10.23 | 10.23 | 462,863 | -0.38(-3.57%) |
Jan 29, 2024 | 10.54 | 10.69 | 10.07 | 10.61 | 819,437 | +0.28(+2.70%) |
Jan 26, 2024 | 10.49 | 10.64 | 10.17 | 10.33 | 801,836 | +0.14(+1.37%) |
Jan 25, 2024 | 11.44 | 11.44 | 9.592 | 10.19 | 2,101,355 | -0.71(-6.50%) |
Jan 24, 2024 | 10.92 | 11.14 | 10.81 | 10.90 | 657,354 | +0.18(+1.67%) |
Jan 23, 2024 | 10.87 | 11.12 | 10.58 | 10.72 | 542,948 | -0.02(-0.19%) |
Jan 22, 2024 | 10.62 | 10.75 | 10.34 | 10.74 | 722,831 | +0.37(+3.56%) |
Jan 19, 2024 | 9.981 | 10.40 | 9.831 | 10.37 | 569,136 | +0.41(+4.10%) |
Jan 18, 2024 | 9.961 | 10.17 | 9.801 | 9.961 | 667,945 | +0.07(+0.71%) |
Jan 17, 2024 | 9.622 | 9.971 | 9.622 | 9.891 | 688,015 | -0.03(-0.30%) |
Jan 16, 2024 | 9.392 | 10.19 | 9.183 | 9.921 | 1,058,141 | +0.41(+4.30%) |
Jan 12, 2024 | 9.482 | 9.622 | 9.283 | 9.512 | 1,329,259 | +0.14(+1.49%) |
Jan 11, 2024 | 9.422 | 9.572 | 9.263 | 9.372 | 596,069 | -0.16(-1.67%) |
Jan 10, 2024 | 9.632 | 9.682 | 9.392 | 9.532 | 764,379 | -0.12(-1.24%) |
Jan 09, 2024 | 9.602 | 9.821 | 9.462 | 9.652 | 579,009 | -0.18(-1.83%) |
Jan 08, 2024 | 9.801 | 10.06 | 9.607 | 9.831 | 594,643 | -0.09(-0.90%) |
Jan 05, 2024 | 9.901 | 10.12 | 9.263 | 9.921 | 1,673,672 | +0.74(+8.03%) |
Jan 04, 2024 | 9.173 | 9.432 | 9.023 | 9.183 | 433,156 | +0.09(+0.99%) |
Jan 03, 2024 | 9.333 | 9.432 | 8.625 | 9.093 | 855,073 | -0.42(-4.40%) |