Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.700 | 7.990 | 7.659 | 7.950 | 58,428 | +0.23(+2.98%) |
Mar 27, 2024 | 7.750 | 7.790 | 7.490 | 7.720 | 53,233 | -0.03(-0.39%) |
Mar 26, 2024 | 7.890 | 7.890 | 7.610 | 7.750 | 35,257 | +0.00(+0.00%) |
Mar 25, 2024 | 7.820 | 8.080 | 7.740 | 7.750 | 182,544 | -0.20(-2.52%) |
Mar 22, 2024 | 8.090 | 8.090 | 7.864 | 7.950 | 26,512 | -0.02(-0.25%) |
Mar 21, 2024 | 7.970 | 8.200 | 7.840 | 7.970 | 184,706 | +0.00(+0.00%) |
Mar 20, 2024 | 7.730 | 8.010 | 7.290 | 7.970 | 122,401 | +0.22(+2.84%) |
Mar 19, 2024 | 7.760 | 7.990 | 7.540 | 7.750 | 77,066 | -0.04(-0.51%) |
Mar 18, 2024 | 7.750 | 7.900 | 7.435 | 7.790 | 180,332 | +0.17(+2.23%) |
Mar 15, 2024 | 6.950 | 7.675 | 6.950 | 7.620 | 226,520 | +0.57(+8.09%) |
Mar 14, 2024 | 6.980 | 7.240 | 6.880 | 7.050 | 148,942 | +0.07(+1.00%) |
Mar 13, 2024 | 6.730 | 7.180 | 6.730 | 6.980 | 133,758 | +0.25(+3.71%) |
Mar 12, 2024 | 6.620 | 6.840 | 6.320 | 6.730 | 105,725 | +0.20(+3.06%) |
Mar 11, 2024 | 6.760 | 6.940 | 6.490 | 6.530 | 103,611 | -0.27(-3.97%) |
Mar 08, 2024 | 6.490 | 7.000 | 6.490 | 6.800 | 122,828 | +0.25(+3.82%) |
Mar 07, 2024 | 6.940 | 6.940 | 6.460 | 6.550 | 124,025 | -0.32(-4.66%) |
Mar 06, 2024 | 7.180 | 7.330 | 6.860 | 6.870 | 172,931 | -0.19(-2.69%) |
Mar 05, 2024 | 7.280 | 7.340 | 7.035 | 7.060 | 69,548 | -0.22(-3.02%) |
Mar 04, 2024 | 7.430 | 7.550 | 7.190 | 7.280 | 110,443 | -0.05(-0.68%) |
Mar 01, 2024 | 7.270 | 7.550 | 7.232 | 7.330 | 52,460 | +0.08(+1.10%) |
Feb 29, 2024 | 7.210 | 7.510 | 7.200 | 7.250 | 156,073 | +0.03(+0.42%) |
Feb 28, 2024 | 7.340 | 7.460 | 7.210 | 7.220 | 107,433 | -0.19(-2.56%) |
Feb 27, 2024 | 7.870 | 7.990 | 7.370 | 7.410 | 152,130 | -0.47(-5.96%) |
Feb 26, 2024 | 7.730 | 8.000 | 7.730 | 7.880 | 188,601 | +0.05(+0.64%) |
Feb 23, 2024 | 7.910 | 8.100 | 7.590 | 7.830 | 252,362 | -0.11(-1.39%) |
Feb 22, 2024 | 7.610 | 8.000 | 7.610 | 7.940 | 144,843 | +0.28(+3.66%) |
Feb 21, 2024 | 7.610 | 7.890 | 7.580 | 7.660 | 59,364 | +0.13(+1.73%) |
Feb 20, 2024 | 7.650 | 8.000 | 7.530 | 7.530 | 339,987 | -0.20(-2.59%) |
Feb 16, 2024 | 7.790 | 7.960 | 7.650 | 7.730 | 327,363 | -0.07(-0.90%) |
Feb 15, 2024 | 7.560 | 7.840 | 7.510 | 7.800 | 48,162 | +0.20(+2.63%) |
Feb 14, 2024 | 7.360 | 7.690 | 7.250 | 7.600 | 67,232 | +0.25(+3.40%) |
Feb 13, 2024 | 7.180 | 7.368 | 7.180 | 7.350 | 43,800 | -0.15(-2.00%) |
Feb 12, 2024 | 7.310 | 7.510 | 7.250 | 7.500 | 29,523 | +0.12(+1.63%) |
Feb 09, 2024 | 6.900 | 7.420 | 6.900 | 7.380 | 152,095 | +0.40(+5.73%) |
Feb 08, 2024 | 7.170 | 7.300 | 6.910 | 6.980 | 133,011 | -0.24(-3.32%) |
Feb 07, 2024 | 7.520 | 7.710 | 7.140 | 7.220 | 176,071 | -0.54(-6.96%) |
Feb 06, 2024 | 7.600 | 7.790 | 7.450 | 7.760 | 73,901 | +0.20(+2.65%) |
Feb 05, 2024 | 7.860 | 7.990 | 7.420 | 7.560 | 120,265 | -0.31(-3.94%) |
Feb 02, 2024 | 7.850 | 8.060 | 7.840 | 7.870 | 97,024 | -0.05(-0.63%) |
Feb 01, 2024 | 7.760 | 8.050 | 7.760 | 7.920 | 77,214 | +0.16(+2.06%) |
Jan 31, 2024 | 7.870 | 7.970 | 7.760 | 7.760 | 59,383 | -0.05(-0.64%) |
Jan 30, 2024 | 7.690 | 8.010 | 7.600 | 7.810 | 96,564 | +0.03(+0.39%) |
Jan 29, 2024 | 8.010 | 8.120 | 7.570 | 7.780 | 116,009 | -0.14(-1.77%) |
Jan 26, 2024 | 7.940 | 8.130 | 7.620 | 7.920 | 166,393 | +0.01(+0.13%) |
Jan 25, 2024 | 7.560 | 8.060 | 7.500 | 7.910 | 559,146 | +0.37(+4.91%) |
Jan 24, 2024 | 7.680 | 7.750 | 7.500 | 7.540 | 113,950 | -0.01(-0.13%) |
Jan 23, 2024 | 7.970 | 8.010 | 7.378 | 7.550 | 360,095 | -0.28(-3.58%) |
Jan 22, 2024 | 7.500 | 8.040 | 7.460 | 7.830 | 649,108 | +0.41(+5.53%) |
Jan 19, 2024 | 6.910 | 7.420 | 6.700 | 7.420 | 198,711 | +0.50(+7.23%) |
Jan 18, 2024 | 6.910 | 6.940 | 6.686 | 6.920 | 46,896 | +0.09(+1.32%) |
Jan 17, 2024 | 6.510 | 6.940 | 6.340 | 6.830 | 152,992 | +0.17(+2.55%) |
Jan 16, 2024 | 6.500 | 6.820 | 6.490 | 6.660 | 130,419 | +0.06(+0.91%) |
Jan 12, 2024 | 6.540 | 6.750 | 6.540 | 6.600 | 53,250 | -0.02(-0.30%) |
Jan 11, 2024 | 6.610 | 6.810 | 6.500 | 6.620 | 133,692 | +0.05(+0.76%) |
Jan 10, 2024 | 6.510 | 6.680 | 6.450 | 6.570 | 77,504 | +0.03(+0.46%) |
Jan 09, 2024 | 6.910 | 6.990 | 6.540 | 6.540 | 234,122 | -0.47(-6.70%) |
Jan 08, 2024 | 6.950 | 7.120 | 6.800 | 7.010 | 86,651 | +0.07(+1.01%) |
Jan 05, 2024 | 6.900 | 7.170 | 6.760 | 6.940 | 97,409 | +0.06(+0.87%) |
Jan 04, 2024 | 7.060 | 7.080 | 6.750 | 6.880 | 103,695 | -0.09(-1.29%) |
Jan 03, 2024 | 7.210 | 7.250 | 6.910 | 6.970 | 102,829 | -0.06(-0.85%) |