Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.643 | 7.758 | 7.703 | 7.753 | 4,072,341 | +0.13(+1.70%) |
Mar 27, 2024 | 7.683 | 7.802 | 7.573 | 7.623 | 2,671,950 | -0.08(-1.04%) |
Mar 26, 2024 | 7.882 | 7.912 | 7.688 | 7.703 | 3,211,113 | -0.14(-1.78%) |
Mar 25, 2024 | 8.162 | 8.241 | 7.837 | 7.842 | 3,210,912 | -0.35(-4.26%) |
Mar 22, 2024 | 8.271 | 8.311 | 8.172 | 8.192 | 2,969,102 | -0.08(-0.97%) |
Mar 21, 2024 | 8.132 | 8.311 | 8.102 | 8.271 | 3,573,871 | +0.16(+1.97%) |
Mar 20, 2024 | 7.912 | 8.132 | 7.812 | 8.112 | 3,197,783 | +0.15(+1.88%) |
Mar 19, 2024 | 7.902 | 8.012 | 7.773 | 7.962 | 4,269,561 | +0.00(+0.00%) |
Mar 18, 2024 | 8.381 | 8.441 | 7.932 | 7.962 | 9,143,609 | -0.38(-4.55%) |
Mar 15, 2024 | 8.321 | 8.680 | 8.301 | 8.341 | 78,678,640 | -0.05(-0.59%) |
Mar 14, 2024 | 8.471 | 8.486 | 8.236 | 8.391 | 6,514,390 | -0.09(-1.06%) |
Mar 13, 2024 | 8.481 | 8.680 | 8.431 | 8.481 | 6,497,408 | +0.00(+0.00%) |
Mar 12, 2024 | 8.521 | 8.641 | 8.451 | 8.481 | 4,875,336 | -0.04(-0.47%) |
Mar 11, 2024 | 8.421 | 8.571 | 8.172 | 8.521 | 5,471,571 | +0.04(+0.47%) |
Mar 08, 2024 | 8.451 | 8.651 | 8.431 | 8.481 | 6,944,391 | +0.07(+0.83%) |
Mar 07, 2024 | 8.531 | 8.541 | 8.371 | 8.411 | 6,156,092 | -0.12(-1.40%) |
Mar 06, 2024 | 8.401 | 8.541 | 8.311 | 8.531 | 10,225,495 | +0.28(+3.39%) |
Mar 05, 2024 | 8.102 | 8.461 | 8.002 | 8.251 | 11,227,015 | +0.13(+1.60%) |
Mar 04, 2024 | 7.603 | 8.142 | 7.433 | 8.122 | 25,897,818 | +1.05(+14.81%) |
Mar 01, 2024 | 6.935 | 7.174 | 6.925 | 7.074 | 3,253,015 | +0.15(+2.16%) |
Feb 29, 2024 | 7.134 | 7.134 | 6.755 | 6.925 | 6,704,802 | -0.07(-1.00%) |
Feb 28, 2024 | 6.965 | 7.014 | 6.905 | 6.994 | 1,744,311 | +0.04(+0.57%) |
Feb 27, 2024 | 6.915 | 7.024 | 6.895 | 6.955 | 1,935,758 | +0.01(+0.14%) |
Feb 26, 2024 | 7.054 | 7.074 | 6.920 | 6.945 | 3,939,162 | -0.11(-1.55%) |
Feb 23, 2024 | 7.094 | 7.239 | 7.034 | 7.054 | 2,427,930 | -0.02(-0.28%) |
Feb 22, 2024 | 7.094 | 7.243 | 7.034 | 7.074 | 2,627,502 | -0.01(-0.14%) |
Feb 21, 2024 | 7.014 | 7.014 | 6.984 | 7.084 | 3,319,845 | +0.02(+0.28%) |
Feb 20, 2024 | 7.333 | 7.393 | 7.004 | 7.064 | 3,440,623 | -0.36(-4.83%) |
Feb 16, 2024 | 7.243 | 7.592 | 7.199 | 7.423 | 4,710,388 | +0.25(+3.47%) |
Feb 15, 2024 | 7.124 | 7.333 | 7.084 | 7.174 | 3,738,945 | +0.10(+1.41%) |
Feb 14, 2024 | 7.184 | 7.328 | 6.676 | 7.074 | 6,435,121 | -0.20(-2.74%) |
Feb 13, 2024 | 7.273 | 7.448 | 7.234 | 7.273 | 4,617,395 | -0.21(-2.80%) |
Feb 12, 2024 | 7.513 | 7.622 | 7.428 | 7.483 | 3,102,982 | +0.01(+0.13%) |
Feb 09, 2024 | 7.273 | 7.483 | 7.269 | 7.473 | 2,434,639 | +0.22(+3.02%) |
Feb 08, 2024 | 7.094 | 7.263 | 7.094 | 7.253 | 1,647,348 | +0.13(+1.82%) |
Feb 07, 2024 | 6.974 | 7.164 | 6.925 | 7.124 | 1,794,953 | +0.16(+2.29%) |
Feb 06, 2024 | 7.074 | 7.114 | 6.950 | 6.965 | 2,435,432 | -0.13(-1.83%) |
Feb 05, 2024 | 7.134 | 7.149 | 6.999 | 7.094 | 2,172,142 | -0.09(-1.25%) |
Feb 02, 2024 | 7.084 | 7.234 | 6.999 | 7.184 | 2,036,143 | +0.04(+0.56%) |
Feb 01, 2024 | 7.044 | 7.164 | 6.994 | 7.144 | 2,008,360 | +0.11(+1.56%) |
Jan 31, 2024 | 7.204 | 7.243 | 7.029 | 7.034 | 2,281,694 | -0.21(-2.89%) |
Jan 30, 2024 | 7.313 | 7.353 | 7.224 | 7.243 | 1,113,832 | -0.09(-1.22%) |
Jan 29, 2024 | 7.234 | 7.353 | 7.214 | 7.333 | 2,133,316 | +0.10(+1.45%) |
Jan 26, 2024 | 7.174 | 7.258 | 7.138 | 7.229 | 1,121,890 | +0.02(+0.35%) |
Jan 25, 2024 | 7.353 | 7.393 | 7.204 | 7.204 | 1,963,208 | -0.05(-0.69%) |
Jan 24, 2024 | 7.263 | 7.448 | 7.199 | 7.253 | 3,387,556 | +0.03(+0.41%) |
Jan 23, 2024 | 7.353 | 7.423 | 7.124 | 7.224 | 5,038,832 | +0.22(+3.13%) |
Jan 22, 2024 | 6.965 | 7.024 | 6.910 | 7.004 | 2,461,457 | +0.08(+1.15%) |
Jan 19, 2024 | 7.044 | 7.064 | 6.845 | 6.925 | 1,922,628 | -0.08(-1.14%) |
Jan 18, 2024 | 6.875 | 7.019 | 6.845 | 7.004 | 2,525,517 | +0.14(+2.03%) |
Jan 17, 2024 | 6.636 | 6.865 | 6.626 | 6.865 | 1,791,408 | +0.14(+2.07%) |
Jan 16, 2024 | 6.775 | 6.735 | 6.601 | 6.725 | 1,807,785 | +0.02(+0.30%) |
Jan 12, 2024 | 6.785 | 6.875 | 6.676 | 6.705 | 1,231,420 | +0.00(+0.00%) |
Jan 11, 2024 | 6.646 | 6.725 | 6.576 | 6.705 | 1,509,608 | +0.03(+0.45%) |
Jan 10, 2024 | 6.606 | 6.695 | 6.566 | 6.676 | 1,488,418 | +0.03(+0.45%) |
Jan 09, 2024 | 6.676 | 6.755 | 6.586 | 6.646 | 2,381,901 | -0.12(-1.77%) |
Jan 08, 2024 | 6.636 | 6.785 | 6.621 | 6.765 | 1,428,073 | +0.12(+1.80%) |
Jan 05, 2024 | 6.566 | 6.725 | 6.551 | 6.646 | 2,080,574 | +0.02(+0.30%) |
Jan 04, 2024 | 6.795 | 6.795 | 6.586 | 6.626 | 1,895,027 | -0.11(-1.63%) |
Jan 03, 2024 | 6.955 | 6.955 | 6.715 | 6.735 | 2,518,744 | -0.22(-3.15%) |