Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.140 | 8.150 | 8.090 | 8.110 | 21,893 | -0.06(-0.73%) |
Mar 27, 2024 | 8.170 | 8.210 | 8.130 | 8.170 | 13,000 | +0.10(+1.24%) |
Mar 26, 2024 | 8.100 | 8.130 | 8.070 | 8.070 | 11,752 | -0.06(-0.74%) |
Mar 25, 2024 | 8.130 | 8.150 | 8.080 | 8.130 | 21,559 | +0.04(+0.49%) |
Mar 22, 2024 | 8.190 | 8.190 | 8.090 | 8.090 | 18,772 | -0.09(-1.10%) |
Mar 21, 2024 | 8.230 | 8.245 | 8.180 | 8.180 | 189,571 | -0.04(-0.55%) |
Mar 20, 2024 | 8.120 | 8.270 | 8.120 | 8.225 | 18,979 | +0.11(+1.29%) |
Mar 19, 2024 | 8.078 | 8.120 | 8.040 | 8.120 | 30,496 | -0.03(-0.38%) |
Mar 18, 2024 | 8.120 | 8.170 | 8.090 | 8.151 | 40,512 | +0.10(+1.25%) |
Mar 15, 2024 | 8.100 | 8.120 | 8.050 | 8.050 | 18,713 | +0.09(+1.13%) |
Mar 14, 2024 | 8.020 | 8.050 | 7.960 | 7.960 | 9,847 | -0.12(-1.49%) |
Mar 13, 2024 | 8.050 | 8.080 | 8.020 | 8.080 | 13,881 | -0.02(-0.25%) |
Mar 12, 2024 | 8.010 | 8.100 | 8.010 | 8.100 | 34,106 | +0.03(+0.37%) |
Mar 11, 2024 | 8.000 | 8.070 | 8.000 | 8.070 | 11,157 | +0.14(+1.77%) |
Mar 08, 2024 | 7.955 | 7.990 | 7.920 | 7.930 | 20,518 | +0.04(+0.51%) |
Mar 07, 2024 | 7.920 | 7.960 | 7.860 | 7.890 | 26,150 | +0.05(+0.64%) |
Mar 06, 2024 | 7.860 | 7.869 | 7.800 | 7.840 | 68,498 | +0.02(+0.26%) |
Mar 05, 2024 | 7.860 | 7.860 | 7.810 | 7.820 | 17,306 | +0.03(+0.39%) |
Mar 04, 2024 | 7.730 | 7.800 | 7.730 | 7.790 | 22,515 | +0.02(+0.26%) |
Mar 01, 2024 | 7.740 | 7.800 | 7.740 | 7.770 | 31,055 | -0.10(-1.22%) |
Feb 29, 2024 | 7.890 | 7.900 | 7.830 | 7.866 | 18,778 | -0.08(-1.06%) |
Feb 28, 2024 | 7.900 | 7.990 | 7.870 | 7.950 | 21,372 | +0.03(+0.38%) |
Feb 27, 2024 | 7.830 | 7.960 | 7.830 | 7.920 | 12,672 | +0.58(+7.90%) |
Feb 26, 2024 | 7.300 | 7.400 | 7.291 | 7.340 | 13,536 | -0.05(-0.68%) |
Feb 23, 2024 | 7.330 | 7.400 | 7.330 | 7.390 | 22,348 | -0.11(-1.47%) |
Feb 22, 2024 | 7.490 | 7.529 | 7.450 | 7.500 | 11,224 | +0.00(+0.00%) |
Feb 21, 2024 | 7.465 | 7.500 | 7.454 | 7.500 | 19,853 | +0.08(+1.08%) |
Feb 20, 2024 | 7.435 | 7.435 | 7.400 | 7.420 | 18,058 | +0.11(+1.50%) |
Feb 16, 2024 | 7.330 | 7.400 | 7.310 | 7.310 | 17,354 | -0.06(-0.81%) |
Feb 15, 2024 | 7.320 | 7.370 | 7.318 | 7.370 | 23,088 | +0.24(+3.29%) |
Feb 14, 2024 | 7.100 | 7.159 | 7.085 | 7.135 | 31,066 | +0.13(+1.93%) |
Feb 13, 2024 | 7.040 | 7.080 | 6.980 | 7.000 | 12,156 | -0.11(-1.55%) |
Feb 12, 2024 | 7.095 | 7.115 | 7.070 | 7.110 | 12,158 | +0.01(+0.14%) |
Feb 09, 2024 | 7.040 | 7.100 | 7.020 | 7.100 | 22,278 | +0.06(+0.85%) |
Feb 08, 2024 | 7.040 | 7.070 | 7.010 | 7.040 | 25,708 | -0.11(-1.54%) |
Feb 07, 2024 | 7.150 | 7.173 | 7.100 | 7.150 | 62,015 | -0.11(-1.52%) |
Feb 06, 2024 | 7.200 | 7.260 | 7.200 | 7.260 | 11,695 | +0.06(+0.83%) |
Feb 05, 2024 | 7.175 | 7.230 | 7.160 | 7.200 | 25,878 | -0.08(-1.10%) |
Feb 02, 2024 | 7.235 | 7.290 | 7.230 | 7.280 | 9,379 | -0.02(-0.27%) |
Feb 01, 2024 | 7.280 | 7.340 | 7.265 | 7.300 | 28,650 | +0.05(+0.69%) |
Jan 31, 2024 | 7.335 | 7.353 | 7.250 | 7.250 | 17,318 | -0.08(-1.09%) |
Jan 30, 2024 | 7.290 | 7.330 | 7.290 | 7.330 | 10,402 | +0.01(+0.14%) |
Jan 29, 2024 | 7.360 | 7.380 | 7.310 | 7.320 | 76,564 | -0.27(-3.56%) |
Jan 26, 2024 | 7.600 | 7.605 | 7.570 | 7.590 | 12,123 | -0.02(-0.26%) |
Jan 25, 2024 | 7.550 | 7.610 | 7.510 | 7.610 | 7,339 | +0.07(+0.93%) |
Jan 24, 2024 | 7.610 | 7.610 | 7.540 | 7.540 | 23,417 | +0.04(+0.53%) |
Jan 23, 2024 | 7.505 | 7.505 | 7.430 | 7.500 | 65,228 | -0.13(-1.70%) |
Jan 22, 2024 | 7.610 | 7.630 | 7.600 | 7.630 | 58,154 | +0.12(+1.60%) |
Jan 19, 2024 | 7.525 | 7.540 | 7.480 | 7.510 | 19,866 | -0.02(-0.27%) |
Jan 18, 2024 | 7.460 | 7.530 | 7.440 | 7.530 | 81,553 | +0.00(+0.00%) |
Jan 17, 2024 | 7.500 | 7.530 | 7.470 | 7.530 | 19,599 | -0.12(-1.57%) |
Jan 16, 2024 | 7.650 | 7.690 | 7.625 | 7.650 | 14,768 | -0.16(-2.05%) |
Jan 12, 2024 | 7.795 | 7.820 | 7.768 | 7.810 | 24,926 | +0.03(+0.42%) |
Jan 11, 2024 | 7.750 | 7.830 | 7.710 | 7.777 | 71,296 | +0.04(+0.48%) |
Jan 10, 2024 | 7.700 | 7.770 | 7.700 | 7.740 | 21,698 | +0.02(+0.19%) |
Jan 09, 2024 | 7.710 | 7.750 | 7.690 | 7.725 | 80,098 | -0.02(-0.26%) |
Jan 08, 2024 | 7.680 | 7.779 | 7.680 | 7.745 | 9,898 | +0.14(+1.84%) |
Jan 05, 2024 | 7.644 | 7.670 | 7.580 | 7.605 | 11,920 | -0.00(-0.07%) |
Jan 04, 2024 | 7.575 | 7.610 | 7.564 | 7.610 | 39,410 | +0.16(+2.08%) |
Jan 03, 2024 | 7.420 | 7.480 | 7.420 | 7.455 | 42,468 | -0.05(-0.73%) |