Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.750 | 7.780 | 7.720 | 7.740 | 20,207 | +0.10(+1.32%) |
Mar 27, 2024 | 7.650 | 7.650 | 7.590 | 7.639 | 55,291 | -0.15(-1.93%) |
Mar 26, 2024 | 7.800 | 7.820 | 7.730 | 7.790 | 20,565 | +0.03(+0.39%) |
Mar 25, 2024 | 7.710 | 7.760 | 7.680 | 7.760 | 32,252 | +0.05(+0.65%) |
Mar 22, 2024 | 7.700 | 7.750 | 7.700 | 7.710 | 22,862 | -0.07(-0.92%) |
Mar 21, 2024 | 7.760 | 7.829 | 7.720 | 7.781 | 28,965 | -0.05(-0.62%) |
Mar 20, 2024 | 7.880 | 7.895 | 7.830 | 7.830 | 35,870 | -0.17(-2.12%) |
Mar 19, 2024 | 8.010 | 8.040 | 7.934 | 8.000 | 55,439 | +0.04(+0.50%) |
Mar 18, 2024 | 7.980 | 7.980 | 7.875 | 7.960 | 32,827 | +0.11(+1.40%) |
Mar 15, 2024 | 7.980 | 7.980 | 7.810 | 7.850 | 39,276 | -0.15(-1.88%) |
Mar 14, 2024 | 7.890 | 8.009 | 7.870 | 8.000 | 46,878 | +0.18(+2.30%) |
Mar 13, 2024 | 7.768 | 7.848 | 7.750 | 7.820 | 36,856 | +0.01(+0.13%) |
Mar 12, 2024 | 7.930 | 7.930 | 7.780 | 7.810 | 24,890 | -0.06(-0.80%) |
Mar 11, 2024 | 7.920 | 7.920 | 7.839 | 7.873 | 31,640 | -0.10(-1.21%) |
Mar 08, 2024 | 7.970 | 8.020 | 7.952 | 7.970 | 24,246 | +0.05(+0.63%) |
Mar 07, 2024 | 8.090 | 8.150 | 7.920 | 7.920 | 53,831 | -0.26(-3.18%) |
Mar 06, 2024 | 8.310 | 8.310 | 8.150 | 8.180 | 37,544 | -0.13(-1.56%) |
Mar 05, 2024 | 8.240 | 8.395 | 8.180 | 8.310 | 31,547 | +0.04(+0.48%) |
Mar 04, 2024 | 8.230 | 8.390 | 8.220 | 8.270 | 125,658 | +0.28(+3.51%) |
Mar 01, 2024 | 7.990 | 8.050 | 7.980 | 7.990 | 42,557 | -0.06(-0.75%) |
Feb 29, 2024 | 8.090 | 8.180 | 8.050 | 8.050 | 44,857 | -0.09(-1.11%) |
Feb 28, 2024 | 8.070 | 8.200 | 8.051 | 8.140 | 32,434 | +0.14(+1.75%) |
Feb 27, 2024 | 8.030 | 8.040 | 7.920 | 8.000 | 65,624 | +0.18(+2.30%) |
Feb 26, 2024 | 7.830 | 7.850 | 7.758 | 7.820 | 61,226 | +0.13(+1.69%) |
Feb 23, 2024 | 7.820 | 7.820 | 7.654 | 7.690 | 54,111 | -0.27(-3.39%) |
Feb 22, 2024 | 7.810 | 7.992 | 7.706 | 7.960 | 176,991 | +0.09(+1.14%) |
Feb 21, 2024 | 7.790 | 7.880 | 7.720 | 7.870 | 158,754 | +0.58(+7.96%) |
Feb 20, 2024 | 7.280 | 7.340 | 7.220 | 7.290 | 95,572 | -0.06(-0.82%) |
Feb 16, 2024 | 7.270 | 7.410 | 7.270 | 7.350 | 83,052 | +0.04(+0.55%) |
Feb 15, 2024 | 7.350 | 7.360 | 7.240 | 7.310 | 72,515 | -0.01(-0.14%) |
Feb 14, 2024 | 7.450 | 7.490 | 7.290 | 7.320 | 117,278 | -0.27(-3.56%) |
Feb 13, 2024 | 7.570 | 7.650 | 7.520 | 7.590 | 77,839 | -0.12(-1.56%) |
Feb 12, 2024 | 7.880 | 7.916 | 7.680 | 7.710 | 194,108 | -0.19(-2.41%) |
Feb 09, 2024 | 7.910 | 7.920 | 7.860 | 7.900 | 48,854 | +0.00(+0.00%) |
Feb 08, 2024 | 7.960 | 8.000 | 7.880 | 7.900 | 1,203,026 | -0.12(-1.50%) |
Feb 07, 2024 | 8.080 | 8.080 | 7.960 | 8.020 | 34,810 | -0.04(-0.49%) |
Feb 06, 2024 | 8.110 | 8.170 | 8.059 | 8.059 | 35,537 | -0.14(-1.71%) |
Feb 05, 2024 | 8.270 | 8.270 | 8.200 | 8.200 | 36,021 | -0.12(-1.46%) |
Feb 02, 2024 | 8.300 | 8.340 | 8.280 | 8.321 | 65,093 | +0.09(+1.05%) |
Feb 01, 2024 | 8.380 | 8.400 | 8.228 | 8.235 | 34,357 | -0.22(-2.55%) |
Jan 31, 2024 | 8.450 | 8.510 | 8.369 | 8.450 | 15,406 | +0.07(+0.81%) |
Jan 30, 2024 | 8.350 | 8.415 | 8.290 | 8.382 | 44,360 | +0.07(+0.85%) |
Jan 29, 2024 | 8.450 | 8.450 | 8.280 | 8.311 | 64,772 | -0.34(-3.91%) |
Jan 26, 2024 | 8.540 | 8.670 | 8.450 | 8.650 | 251,060 | +0.08(+0.93%) |
Jan 25, 2024 | 8.850 | 8.850 | 8.540 | 8.570 | 1,190,877 | -0.27(-3.07%) |
Jan 24, 2024 | 8.700 | 8.850 | 8.690 | 8.841 | 13,285 | +0.23(+2.66%) |
Jan 23, 2024 | 8.350 | 8.639 | 8.350 | 8.612 | 25,265 | +0.22(+2.64%) |
Jan 22, 2024 | 8.400 | 8.430 | 8.375 | 8.390 | 48,406 | -0.29(-3.34%) |
Jan 19, 2024 | 8.860 | 8.860 | 8.630 | 8.680 | 33,860 | -0.38(-4.16%) |
Jan 18, 2024 | 9.057 | 9.080 | 8.970 | 9.057 | 29,513 | -0.10(-1.07%) |
Jan 17, 2024 | 9.080 | 9.250 | 9.050 | 9.155 | 28,389 | +0.12(+1.28%) |
Jan 16, 2024 | 9.160 | 9.240 | 9.020 | 9.039 | 63,327 | -0.56(-5.84%) |
Jan 12, 2024 | 9.520 | 9.600 | 9.390 | 9.600 | 36,649 | +0.31(+3.34%) |
Jan 11, 2024 | 9.340 | 9.615 | 9.271 | 9.290 | 62,407 | -0.01(-0.11%) |
Jan 10, 2024 | 9.380 | 9.470 | 9.260 | 9.300 | 75,868 | -0.34(-3.53%) |
Jan 09, 2024 | 9.530 | 9.850 | 9.350 | 9.640 | 171,257 | +0.36(+3.88%) |
Jan 08, 2024 | 8.970 | 9.340 | 8.900 | 9.280 | 44,084 | +0.02(+0.22%) |
Jan 05, 2024 | 8.960 | 9.320 | 8.960 | 9.260 | 28,799 | +0.06(+0.65%) |
Jan 04, 2024 | 9.120 | 9.200 | 8.960 | 9.200 | 39,816 | +0.24(+2.68%) |
Jan 03, 2024 | 8.930 | 8.990 | 8.840 | 8.960 | 34,857 | +0.24(+2.75%) |