Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.520 | 7.417 | 7.410 | 7.480 | 319,235 | -0.04(-0.53%) |
Mar 27, 2024 | 7.600 | 7.666 | 7.430 | 7.520 | 306,725 | -0.06(-0.79%) |
Mar 26, 2024 | 7.730 | 7.810 | 7.570 | 7.580 | 330,897 | -0.13(-1.69%) |
Mar 25, 2024 | 7.770 | 7.930 | 7.690 | 7.710 | 381,159 | -0.08(-1.03%) |
Mar 22, 2024 | 7.780 | 7.920 | 7.705 | 7.790 | 464,329 | +0.02(+0.26%) |
Mar 21, 2024 | 7.600 | 7.815 | 7.570 | 7.770 | 629,717 | +0.25(+3.32%) |
Mar 20, 2024 | 7.510 | 7.570 | 7.280 | 7.520 | 749,345 | +0.00(+0.00%) |
Mar 19, 2024 | 7.740 | 7.740 | 7.400 | 7.520 | 682,303 | -0.23(-2.97%) |
Mar 18, 2024 | 8.350 | 8.388 | 7.710 | 7.750 | 1,003,362 | -0.62(-7.41%) |
Mar 15, 2024 | 8.350 | 8.560 | 8.225 | 8.370 | 965,762 | +0.04(+0.48%) |
Mar 14, 2024 | 8.200 | 8.620 | 7.896 | 8.330 | 1,648,533 | +0.16(+1.96%) |
Mar 13, 2024 | 7.700 | 8.280 | 7.670 | 8.170 | 2,295,509 | +0.48(+6.24%) |
Mar 12, 2024 | 7.420 | 7.725 | 7.410 | 7.690 | 1,153,696 | +0.27(+3.64%) |
Mar 11, 2024 | 7.180 | 7.550 | 7.180 | 7.420 | 684,721 | +0.27(+3.78%) |
Mar 08, 2024 | 7.110 | 7.597 | 7.075 | 7.150 | 1,740,352 | +0.50(+7.52%) |
Mar 07, 2024 | 6.620 | 6.660 | 6.540 | 6.650 | 561,008 | +0.01(+0.15%) |
Mar 06, 2024 | 6.640 | 6.695 | 6.559 | 6.640 | 278,474 | +0.06(+0.91%) |
Mar 05, 2024 | 6.710 | 6.740 | 6.555 | 6.580 | 584,735 | -0.17(-2.52%) |
Mar 04, 2024 | 6.900 | 6.950 | 6.735 | 6.750 | 292,419 | -0.08(-1.17%) |
Mar 01, 2024 | 6.760 | 6.890 | 6.720 | 6.830 | 297,370 | +0.08(+1.19%) |
Feb 29, 2024 | 6.800 | 6.845 | 6.680 | 6.750 | 455,962 | +0.02(+0.30%) |
Feb 28, 2024 | 6.720 | 6.820 | 6.715 | 6.730 | 319,259 | -0.05(-0.74%) |
Feb 27, 2024 | 6.830 | 6.890 | 6.690 | 6.780 | 397,007 | -0.03(-0.44%) |
Feb 26, 2024 | 6.810 | 6.965 | 6.800 | 6.810 | 355,002 | -0.02(-0.29%) |
Feb 23, 2024 | 6.850 | 6.850 | 6.725 | 6.830 | 497,584 | +0.06(+0.89%) |
Feb 22, 2024 | 6.965 | 6.965 | 6.755 | 6.770 | 473,264 | -0.11(-1.60%) |
Feb 21, 2024 | 6.860 | 6.900 | 6.748 | 6.880 | 470,914 | +0.00(+0.00%) |
Feb 20, 2024 | 7.000 | 7.070 | 6.855 | 6.880 | 635,233 | -0.09(-1.29%) |
Feb 16, 2024 | 6.780 | 7.090 | 6.690 | 6.970 | 773,283 | +0.23(+3.41%) |
Feb 15, 2024 | 6.990 | 7.090 | 6.685 | 6.740 | 1,091,673 | -0.22(-3.16%) |
Feb 14, 2024 | 7.310 | 7.310 | 6.690 | 6.960 | 2,702,063 | -1.01(-12.67%) |
Feb 13, 2024 | 8.210 | 8.360 | 7.870 | 7.970 | 1,058,068 | -0.24(-2.92%) |
Feb 12, 2024 | 7.420 | 8.510 | 7.410 | 8.210 | 3,104,907 | +1.16(+16.45%) |
Feb 09, 2024 | 6.940 | 7.050 | 6.910 | 7.050 | 210,510 | +0.11(+1.59%) |
Feb 08, 2024 | 6.760 | 6.940 | 6.760 | 6.940 | 196,191 | +0.17(+2.51%) |
Feb 07, 2024 | 6.870 | 6.886 | 6.755 | 6.770 | 168,321 | -0.08(-1.17%) |
Feb 06, 2024 | 6.860 | 6.880 | 6.785 | 6.850 | 139,029 | -0.03(-0.44%) |
Feb 05, 2024 | 6.920 | 6.950 | 6.810 | 6.880 | 212,510 | -0.05(-0.72%) |
Feb 02, 2024 | 6.950 | 6.960 | 6.860 | 6.930 | 194,315 | -0.07(-1.00%) |
Feb 01, 2024 | 7.000 | 7.080 | 6.955 | 7.000 | 277,758 | +0.17(+2.49%) |
Jan 31, 2024 | 7.050 | 7.090 | 6.790 | 6.830 | 320,589 | -0.27(-3.80%) |
Jan 30, 2024 | 7.220 | 7.250 | 7.010 | 7.100 | 277,836 | -0.11(-1.53%) |
Jan 29, 2024 | 7.270 | 7.400 | 7.090 | 7.210 | 398,649 | +0.20(+2.85%) |
Jan 26, 2024 | 7.040 | 7.080 | 6.955 | 7.010 | 188,936 | -0.02(-0.28%) |
Jan 25, 2024 | 7.020 | 7.050 | 6.955 | 7.030 | 220,654 | +0.08(+1.15%) |
Jan 24, 2024 | 7.100 | 7.140 | 6.942 | 6.950 | 231,296 | -0.11(-1.56%) |
Jan 23, 2024 | 6.980 | 7.135 | 6.980 | 7.060 | 243,795 | +0.03(+0.43%) |
Jan 22, 2024 | 6.850 | 7.060 | 6.810 | 7.030 | 413,656 | +0.24(+3.53%) |
Jan 19, 2024 | 6.720 | 6.800 | 6.620 | 6.790 | 259,575 | +0.11(+1.65%) |
Jan 18, 2024 | 6.730 | 6.770 | 6.620 | 6.680 | 205,360 | -0.03(-0.45%) |
Jan 17, 2024 | 6.690 | 6.730 | 6.630 | 6.710 | 213,741 | -0.07(-1.03%) |
Jan 16, 2024 | 6.780 | 6.819 | 6.725 | 6.780 | 198,213 | -0.02(-0.29%) |
Jan 12, 2024 | 6.750 | 6.820 | 6.750 | 6.800 | 161,669 | +0.12(+1.72%) |
Jan 11, 2024 | 6.725 | 6.803 | 6.606 | 6.685 | 218,591 | -0.07(-1.10%) |
Jan 10, 2024 | 6.730 | 6.853 | 6.730 | 6.760 | 205,480 | +0.03(+0.44%) |
Jan 09, 2024 | 6.779 | 6.809 | 6.730 | 6.730 | 185,171 | -0.13(-1.87%) |
Jan 08, 2024 | 6.799 | 6.883 | 6.789 | 6.858 | 196,391 | +0.06(+0.87%) |
Jan 05, 2024 | 6.769 | 6.835 | 6.769 | 6.799 | 335,234 | -0.01(-0.14%) |
Jan 04, 2024 | 6.868 | 6.898 | 6.740 | 6.809 | 230,694 | -0.02(-0.29%) |
Jan 03, 2024 | 6.977 | 7.011 | 6.819 | 6.829 | 421,471 | -0.17(-2.40%) |