Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.730 | 0 | -0.03(-0.39%) | |||
Mar 27, 2024 | 7.800 | 7.800 | 7.730 | 7.760 | 88,214 | +0.01(+0.13%) |
Mar 26, 2024 | 7.760 | 7.850 | 7.740 | 7.750 | 84,056 | -0.01(-0.13%) |
Mar 25, 2024 | 7.780 | 7.840 | 7.760 | 7.760 | 83,810 | -0.01(-0.13%) |
Mar 22, 2024 | 7.850 | 7.850 | 7.730 | 7.770 | 90,627 | -0.05(-0.64%) |
Mar 21, 2024 | 7.720 | 7.850 | 7.720 | 7.820 | 120,304 | +0.06(+0.77%) |
Mar 20, 2024 | 7.700 | 7.790 | 7.660 | 7.760 | 151,675 | +0.09(+1.17%) |
Mar 19, 2024 | 7.610 | 7.720 | 7.590 | 7.670 | 155,750 | +0.03(+0.39%) |
Mar 18, 2024 | 7.690 | 7.700 | 7.600 | 7.640 | 90,473 | -0.03(-0.39%) |
Mar 15, 2024 | 7.700 | 7.730 | 7.620 | 7.670 | 125,334 | -0.04(-0.52%) |
Mar 14, 2024 | 7.710 | 7.720 | 7.630 | 7.710 | 84,415 | +0.00(+0.00%) |
Mar 13, 2024 | 7.680 | 7.770 | 7.680 | 7.710 | 97,322 | -0.02(-0.26%) |
Mar 12, 2024 | 7.750 | 7.790 | 7.660 | 7.730 | 146,908 | -0.01(-0.13%) |
Mar 11, 2024 | 7.560 | 7.740 | 7.520 | 7.740 | 189,536 | +0.20(+2.65%) |
Mar 08, 2024 | 7.610 | 7.670 | 7.530 | 7.540 | 103,144 | -0.05(-0.66%) |
Mar 07, 2024 | 7.600 | 7.630 | 7.550 | 7.590 | 87,044 | +0.05(+0.66%) |
Mar 06, 2024 | 7.560 | 7.670 | 7.530 | 7.540 | 144,641 | +0.00(+0.00%) |
Mar 05, 2024 | 7.590 | 7.650 | 7.540 | 7.540 | 105,860 | -0.06(-0.79%) |
Mar 04, 2024 | 7.710 | 7.750 | 7.600 | 7.600 | 152,966 | -0.14(-1.81%) |
Mar 01, 2024 | 7.670 | 7.800 | 7.630 | 7.740 | 143,709 | +0.08(+1.04%) |
Feb 29, 2024 | 7.710 | 7.790 | 7.650 | 7.660 | 237,375 | -0.07(-0.91%) |
Feb 28, 2024 | 7.720 | 7.830 | 7.670 | 7.730 | 281,109 | +0.03(+0.39%) |
Feb 27, 2024 | 7.300 | 7.730 | 7.280 | 7.700 | 312,246 | +0.51(+7.09%) |
Feb 26, 2024 | 7.250 | 7.260 | 7.180 | 7.190 | 98,166 | -0.09(-1.24%) |
Feb 23, 2024 | 7.300 | 7.300 | 7.220 | 7.280 | 75,300 | +0.03(+0.41%) |
Feb 22, 2024 | 7.230 | 7.300 | 7.220 | 7.250 | 91,536 | +0.04(+0.55%) |
Feb 21, 2024 | 7.150 | 7.250 | 7.150 | 7.210 | 86,431 | +0.01(+0.14%) |
Feb 20, 2024 | 7.280 | 7.320 | 7.200 | 7.200 | 152,486 | -0.08(-1.10%) |
Feb 16, 2024 | 7.280 | 0 | +0.03(+0.41%) | |||
Feb 15, 2024 | 7.150 | 7.340 | 7.150 | 7.250 | 155,081 | +0.13(+1.83%) |
Feb 14, 2024 | 7.050 | 7.150 | 7.040 | 7.120 | 59,624 | +0.12(+1.71%) |
Feb 13, 2024 | 7.120 | 7.200 | 6.980 | 7.000 | 178,580 | -0.16(-2.23%) |
Feb 12, 2024 | 7.180 | 7.230 | 7.150 | 7.160 | 68,623 | -0.03(-0.42%) |
Feb 09, 2024 | 7.230 | 7.230 | 7.150 | 7.190 | 110,770 | +0.05(+0.70%) |
Feb 08, 2024 | 7.170 | 7.220 | 7.140 | 7.140 | 86,806 | -0.01(-0.14%) |
Feb 07, 2024 | 7.210 | 7.210 | 7.130 | 7.150 | 83,900 | -0.03(-0.42%) |
Feb 06, 2024 | 7.100 | 7.220 | 7.100 | 7.180 | 72,542 | +0.11(+1.56%) |
Feb 05, 2024 | 7.210 | 7.230 | 7.060 | 7.070 | 109,017 | -0.18(-2.48%) |
Feb 02, 2024 | 7.170 | 7.260 | 7.100 | 7.250 | 193,901 | +0.09(+1.26%) |
Feb 01, 2024 | 7.150 | 7.200 | 7.030 | 7.160 | 76,033 | +0.04(+0.56%) |
Jan 31, 2024 | 7.230 | 7.230 | 7.090 | 7.120 | 148,382 | -0.09(-1.25%) |
Jan 30, 2024 | 7.280 | 7.280 | 7.150 | 7.210 | 77,960 | -0.11(-1.50%) |
Jan 29, 2024 | 7.260 | 7.320 | 7.200 | 7.320 | 126,747 | +0.06(+0.83%) |
Jan 26, 2024 | 7.170 | 7.260 | 7.170 | 7.260 | 124,641 | +0.05(+0.69%) |
Jan 25, 2024 | 7.130 | 7.210 | 7.130 | 7.210 | 110,058 | +0.08(+1.12%) |
Jan 24, 2024 | 7.200 | 7.230 | 7.110 | 7.130 | 110,719 | -0.08(-1.11%) |
Jan 23, 2024 | 7.090 | 7.210 | 7.070 | 7.210 | 101,124 | +0.12(+1.69%) |
Jan 22, 2024 | 7.040 | 7.090 | 6.980 | 7.090 | 74,288 | +0.08(+1.14%) |
Jan 19, 2024 | 6.900 | 7.010 | 6.860 | 7.010 | 114,343 | +0.10(+1.45%) |
Jan 18, 2024 | 6.940 | 6.940 | 6.870 | 6.910 | 73,556 | -0.01(-0.14%) |
Jan 17, 2024 | 6.950 | 6.950 | 6.840 | 6.920 | 98,746 | -0.06(-0.86%) |
Jan 16, 2024 | 7.010 | 7.050 | 6.940 | 6.980 | 136,561 | -0.01(-0.14%) |
Jan 15, 2024 | 6.940 | 7.040 | 6.840 | 6.990 | 141,198 | +0.10(+1.45%) |
Jan 12, 2024 | 6.900 | 6.950 | 6.860 | 6.890 | 98,257 | -0.01(-0.14%) |
Jan 11, 2024 | 6.870 | 6.900 | 6.770 | 6.900 | 105,336 | -0.01(-0.14%) |
Jan 10, 2024 | 6.880 | 6.920 | 6.800 | 6.910 | 78,458 | +0.10(+1.47%) |
Jan 09, 2024 | 6.850 | 6.860 | 6.780 | 6.810 | 115,424 | -0.04(-0.58%) |
Jan 08, 2024 | 6.790 | 6.890 | 6.770 | 6.850 | 103,310 | +0.08(+1.18%) |
Jan 05, 2024 | 6.620 | 6.780 | 6.620 | 6.770 | 163,932 | +0.12(+1.80%) |
Jan 04, 2024 | 6.630 | 6.690 | 6.580 | 6.650 | 95,373 | +0.07(+1.06%) |
Jan 03, 2024 | 6.680 | 6.680 | 6.540 | 6.580 | 141,654 | -0.10(-1.50%) |