Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.304 | 8.343 | 8.274 | 8.284 | 187,513 | -0.02(-0.24%) |
Mar 27, 2024 | 8.284 | 8.309 | 8.224 | 8.304 | 293,479 | +0.02(+0.24%) |
Mar 26, 2024 | 8.294 | 8.324 | 8.274 | 8.284 | 121,304 | -0.02(-0.24%) |
Mar 25, 2024 | 8.254 | 8.324 | 8.249 | 8.304 | 116,151 | +0.01(+0.12%) |
Mar 22, 2024 | 8.314 | 8.324 | 8.244 | 8.294 | 205,406 | +0.00(+0.00%) |
Mar 21, 2024 | 8.393 | 8.393 | 8.284 | 8.294 | 274,893 | -0.06(-0.71%) |
Mar 20, 2024 | 8.304 | 8.353 | 8.284 | 8.353 | 166,057 | +0.08(+0.93%) |
Mar 19, 2024 | 8.207 | 8.286 | 8.197 | 8.276 | 166,630 | +0.05(+0.60%) |
Mar 18, 2024 | 8.237 | 8.237 | 8.158 | 8.227 | 363,120 | +0.00(+0.00%) |
Mar 15, 2024 | 8.256 | 8.282 | 8.178 | 8.227 | 142,794 | -0.05(-0.60%) |
Mar 14, 2024 | 8.325 | 8.335 | 8.266 | 8.276 | 170,858 | -0.03(-0.36%) |
Mar 13, 2024 | 8.315 | 8.325 | 8.266 | 8.306 | 150,033 | +0.00(+0.00%) |
Mar 12, 2024 | 8.266 | 8.320 | 8.246 | 8.306 | 91,108 | +0.04(+0.48%) |
Mar 11, 2024 | 8.256 | 8.276 | 8.227 | 8.266 | 148,968 | +0.00(+0.00%) |
Mar 08, 2024 | 8.325 | 8.325 | 8.207 | 8.266 | 191,176 | -0.04(-0.47%) |
Mar 07, 2024 | 8.315 | 8.345 | 8.281 | 8.306 | 180,701 | +0.02(+0.24%) |
Mar 06, 2024 | 8.256 | 8.336 | 8.256 | 8.286 | 108,058 | +0.05(+0.60%) |
Mar 05, 2024 | 8.276 | 8.306 | 8.212 | 8.237 | 142,732 | -0.04(-0.48%) |
Mar 04, 2024 | 8.246 | 8.306 | 8.243 | 8.276 | 161,684 | +0.03(+0.36%) |
Mar 01, 2024 | 8.207 | 8.266 | 8.197 | 8.246 | 145,174 | +0.04(+0.48%) |
Feb 29, 2024 | 8.256 | 8.276 | 8.178 | 8.207 | 139,102 | +0.02(+0.24%) |
Feb 28, 2024 | 8.187 | 8.192 | 8.138 | 8.187 | 123,953 | +0.00(+0.00%) |
Feb 27, 2024 | 8.178 | 8.207 | 8.158 | 8.187 | 141,238 | -0.01(-0.12%) |
Feb 26, 2024 | 8.207 | 8.217 | 8.178 | 8.197 | 140,325 | +0.01(+0.12%) |
Feb 23, 2024 | 8.187 | 8.227 | 8.104 | 8.187 | 203,084 | +0.05(+0.61%) |
Feb 22, 2024 | 8.187 | 8.207 | 8.138 | 8.138 | 173,466 | +0.01(+0.12%) |
Feb 21, 2024 | 8.099 | 8.187 | 8.099 | 8.128 | 111,340 | +0.02(+0.22%) |
Feb 20, 2024 | 8.140 | 8.169 | 8.076 | 8.111 | 222,218 | -0.03(-0.36%) |
Feb 16, 2024 | 8.169 | 8.169 | 8.120 | 8.140 | 100,765 | -0.05(-0.60%) |
Feb 15, 2024 | 8.160 | 8.204 | 8.160 | 8.189 | 126,694 | +0.04(+0.48%) |
Feb 14, 2024 | 8.111 | 8.150 | 8.101 | 8.150 | 151,854 | +0.08(+0.97%) |
Feb 13, 2024 | 8.032 | 8.101 | 8.032 | 8.071 | 261,679 | -0.04(-0.48%) |
Feb 12, 2024 | 8.071 | 8.150 | 8.071 | 8.111 | 156,531 | +0.02(+0.24%) |
Feb 09, 2024 | 8.071 | 8.101 | 8.067 | 8.091 | 108,095 | +0.03(+0.36%) |
Feb 08, 2024 | 8.042 | 8.081 | 8.013 | 8.062 | 179,542 | +0.01(+0.12%) |
Feb 07, 2024 | 8.032 | 8.101 | 7.993 | 8.052 | 243,325 | +0.04(+0.49%) |
Feb 06, 2024 | 7.895 | 8.027 | 7.895 | 8.013 | 423,495 | +0.13(+1.61%) |
Feb 05, 2024 | 7.856 | 7.895 | 7.837 | 7.886 | 193,103 | +0.02(+0.25%) |
Feb 02, 2024 | 7.856 | 7.876 | 7.778 | 7.866 | 185,940 | +0.01(+0.12%) |
Feb 01, 2024 | 7.778 | 7.866 | 7.778 | 7.856 | 219,758 | +0.06(+0.75%) |
Jan 31, 2024 | 7.788 | 7.827 | 7.778 | 7.798 | 226,225 | -0.01(-0.13%) |
Jan 30, 2024 | 7.798 | 7.827 | 7.778 | 7.807 | 159,190 | -0.02(-0.25%) |
Jan 29, 2024 | 7.768 | 7.827 | 7.768 | 7.827 | 165,509 | +0.06(+0.76%) |
Jan 26, 2024 | 7.758 | 7.798 | 7.758 | 7.768 | 152,258 | -0.01(-0.13%) |
Jan 25, 2024 | 7.778 | 7.788 | 7.768 | 7.778 | 248,699 | +0.01(+0.13%) |
Jan 24, 2024 | 7.798 | 7.807 | 7.758 | 7.768 | 212,482 | +0.02(+0.25%) |
Jan 23, 2024 | 7.768 | 7.793 | 7.729 | 7.749 | 300,479 | -0.05(-0.63%) |
Jan 22, 2024 | 7.788 | 7.817 | 7.719 | 7.798 | 307,935 | +0.04(+0.48%) |
Jan 19, 2024 | 7.770 | 7.799 | 7.760 | 7.760 | 167,316 | -0.01(-0.12%) |
Jan 18, 2024 | 7.760 | 7.790 | 7.746 | 7.770 | 165,985 | +0.04(+0.50%) |
Jan 17, 2024 | 7.702 | 7.741 | 7.673 | 7.731 | 119,160 | +0.03(+0.38%) |
Jan 16, 2024 | 7.751 | 7.770 | 7.678 | 7.702 | 107,874 | -0.04(-0.50%) |
Jan 12, 2024 | 7.654 | 7.760 | 7.654 | 7.741 | 113,964 | +0.03(+0.38%) |
Jan 11, 2024 | 7.654 | 7.751 | 7.595 | 7.712 | 255,050 | +0.07(+0.89%) |
Jan 10, 2024 | 7.605 | 7.644 | 7.586 | 7.644 | 123,021 | +0.05(+0.64%) |
Jan 09, 2024 | 7.576 | 7.605 | 7.527 | 7.595 | 117,202 | -0.01(-0.13%) |
Jan 08, 2024 | 7.489 | 7.605 | 7.469 | 7.605 | 113,053 | +0.10(+1.29%) |
Jan 05, 2024 | 7.518 | 7.537 | 7.469 | 7.508 | 117,703 | +0.00(+0.00%) |
Jan 04, 2024 | 7.479 | 7.527 | 7.343 | 7.508 | 220,121 | -0.01(-0.13%) |
Jan 03, 2024 | 7.566 | 7.566 | 7.489 | 7.518 | 122,711 | -0.04(-0.51%) |