Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.501 | 8.692 | 8.220 | 8.256 | 2,898,310 | -0.37(-4.32%) |
Mar 27, 2024 | 8.265 | 8.791 | 8.106 | 8.629 | 3,540,095 | +0.34(+4.05%) |
Mar 26, 2024 | 8.120 | 8.356 | 8.088 | 8.293 | 3,483,432 | +0.20(+2.47%) |
Mar 25, 2024 | 7.893 | 8.129 | 7.848 | 8.093 | 2,162,997 | +0.27(+3.48%) |
Mar 22, 2024 | 8.111 | 8.112 | 7.802 | 7.820 | 4,128,888 | -0.43(-5.18%) |
Mar 21, 2024 | 8.447 | 8.447 | 8.247 | 8.247 | 2,019,581 | -0.32(-3.71%) |
Mar 20, 2024 | 8.529 | 8.610 | 8.356 | 8.565 | 2,660,914 | +0.11(+1.29%) |
Mar 19, 2024 | 8.629 | 8.629 | 8.229 | 8.456 | 3,137,754 | -0.11(-1.27%) |
Mar 18, 2024 | 8.847 | 8.992 | 8.547 | 8.565 | 2,512,783 | -0.44(-4.84%) |
Mar 15, 2024 | 8.529 | 9.019 | 8.502 | 9.001 | 2,433,047 | +0.36(+4.21%) |
Mar 14, 2024 | 9.346 | 9.346 | 8.392 | 8.638 | 5,428,736 | -0.17(-1.96%) |
Mar 13, 2024 | 8.847 | 9.046 | 8.769 | 8.810 | 2,539,855 | +0.02(+0.21%) |
Mar 12, 2024 | 8.738 | 8.983 | 8.710 | 8.792 | 2,353,854 | +0.39(+4.65%) |
Mar 11, 2024 | 8.456 | 8.819 | 8.402 | 8.402 | 2,007,505 | +0.22(+2.66%) |
Mar 08, 2024 | 8.175 | 8.424 | 8.165 | 8.184 | 1,823,572 | +0.01(+0.11%) |
Mar 07, 2024 | 7.848 | 8.197 | 7.811 | 8.175 | 1,996,839 | +0.21(+2.62%) |
Mar 06, 2024 | 7.829 | 8.129 | 7.779 | 7.966 | 2,400,242 | +0.41(+5.41%) |
Mar 05, 2024 | 7.448 | 7.739 | 7.339 | 7.557 | 2,844,263 | +0.01(+0.12%) |
Mar 04, 2024 | 8.265 | 8.274 | 7.530 | 7.548 | 3,505,333 | -0.75(-9.08%) |
Mar 01, 2024 | 8.392 | 8.511 | 8.274 | 8.302 | 1,323,366 | +0.02(+0.22%) |
Feb 29, 2024 | 8.329 | 8.551 | 8.229 | 8.283 | 11,695,678 | -0.01(-0.11%) |
Feb 28, 2024 | 8.520 | 8.547 | 8.293 | 8.293 | 1,753,722 | -0.49(-5.58%) |
Feb 27, 2024 | 8.501 | 8.815 | 8.329 | 8.783 | 3,829,021 | +0.40(+4.77%) |
Feb 26, 2024 | 8.274 | 8.452 | 8.229 | 8.383 | 1,306,999 | +0.02(+0.22%) |
Feb 23, 2024 | 8.383 | 8.420 | 8.220 | 8.365 | 1,552,881 | -0.01(-0.11%) |
Feb 22, 2024 | 8.520 | 8.529 | 8.220 | 8.374 | 2,018,249 | -0.08(-0.97%) |
Feb 21, 2024 | 8.710 | 8.710 | 8.343 | 8.456 | 2,114,550 | +0.00(+0.00%) |
Feb 20, 2024 | 8.329 | 8.456 | 8.120 | 8.456 | 1,932,307 | +0.01(+0.11%) |
Feb 16, 2024 | 8.629 | 8.847 | 8.420 | 8.447 | 1,699,806 | -0.06(-0.75%) |
Feb 15, 2024 | 8.483 | 8.610 | 8.402 | 8.511 | 1,821,462 | +0.07(+0.86%) |
Feb 14, 2024 | 8.147 | 8.438 | 8.120 | 8.438 | 3,972,606 | +0.47(+5.93%) |
Feb 13, 2024 | 8.247 | 8.293 | 7.943 | 7.966 | 1,790,926 | -0.43(-5.09%) |
Feb 12, 2024 | 8.084 | 8.401 | 8.056 | 8.392 | 1,301,551 | +0.39(+4.88%) |
Feb 09, 2024 | 8.129 | 8.129 | 7.893 | 8.002 | 1,544,386 | -0.12(-1.45%) |
Feb 08, 2024 | 8.066 | 8.247 | 7.866 | 8.120 | 2,165,704 | +0.00(+0.00%) |
Feb 07, 2024 | 7.929 | 8.134 | 7.793 | 8.120 | 1,424,290 | -0.09(-1.11%) |
Feb 06, 2024 | 7.920 | 8.320 | 7.920 | 8.211 | 3,389,181 | +0.64(+8.52%) |
Feb 05, 2024 | 7.748 | 7.770 | 7.503 | 7.566 | 4,330,630 | -0.10(-1.30%) |
Feb 02, 2024 | 7.630 | 7.743 | 7.620 | 7.666 | 2,533,623 | -0.07(-0.94%) |
Feb 01, 2024 | 7.439 | 7.811 | 7.421 | 7.739 | 1,966,375 | +0.38(+5.19%) |
Jan 31, 2024 | 7.266 | 7.557 | 7.130 | 7.357 | 1,926,241 | +0.00(+0.00%) |
Jan 30, 2024 | 7.402 | 7.475 | 7.348 | 7.357 | 880,489 | -0.15(-1.94%) |
Jan 29, 2024 | 7.530 | 7.548 | 7.402 | 7.502 | 1,039,600 | -0.05(-0.72%) |
Jan 26, 2024 | 7.593 | 7.675 | 7.402 | 7.557 | 1,369,673 | -0.18(-2.35%) |
Jan 25, 2024 | 7.911 | 7.993 | 7.677 | 7.739 | 2,575,932 | -0.14(-1.73%) |
Jan 24, 2024 | 8.256 | 8.293 | 7.866 | 7.875 | 1,959,191 | +0.02(+0.23%) |
Jan 23, 2024 | 8.020 | 8.438 | 7.739 | 7.857 | 3,153,426 | +0.25(+3.35%) |
Jan 22, 2024 | 7.175 | 7.648 | 7.130 | 7.602 | 3,759,794 | +0.23(+3.08%) |
Jan 19, 2024 | 7.266 | 7.457 | 7.121 | 7.375 | 2,527,263 | -0.10(-1.34%) |
Jan 18, 2024 | 7.620 | 7.620 | 7.416 | 7.475 | 3,096,467 | -0.04(-0.48%) |
Jan 17, 2024 | 7.584 | 7.593 | 7.375 | 7.511 | 4,229,648 | -0.31(-3.95%) |
Jan 16, 2024 | 8.102 | 8.158 | 7.770 | 7.820 | 2,222,568 | -0.38(-4.65%) |
Jan 12, 2024 | 8.365 | 8.601 | 8.193 | 8.202 | 1,563,167 | -0.09(-1.10%) |
Jan 11, 2024 | 8.474 | 8.492 | 7.975 | 8.293 | 3,836,886 | -0.38(-4.40%) |
Jan 10, 2024 | 8.738 | 8.867 | 8.674 | 8.674 | 1,097,675 | -0.06(-0.73%) |
Jan 09, 2024 | 8.947 | 8.960 | 8.651 | 8.738 | 2,140,308 | -0.28(-3.12%) |
Jan 08, 2024 | 8.974 | 9.146 | 8.774 | 9.019 | 1,275,484 | -0.16(-1.78%) |
Jan 05, 2024 | 9.383 | 9.469 | 9.110 | 9.183 | 1,238,824 | -0.28(-2.98%) |
Jan 04, 2024 | 9.528 | 9.564 | 9.410 | 9.464 | 1,310,929 | -0.12(-1.23%) |
Jan 03, 2024 | 9.455 | 9.687 | 9.355 | 9.582 | 2,702,174 | +0.02(+0.19%) |