Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.110 | 8.150 | 8.060 | 8.150 | 73,705 | +0.05(+0.62%) |
Mar 27, 2024 | 8.100 | 8.150 | 8.080 | 8.100 | 28,980 | +0.00(+0.00%) |
Mar 26, 2024 | 8.130 | 8.150 | 8.080 | 8.100 | 29,767 | +0.00(+0.00%) |
Mar 25, 2024 | 8.120 | 8.140 | 8.080 | 8.100 | 22,862 | -0.05(-0.61%) |
Mar 22, 2024 | 8.120 | 8.180 | 8.120 | 8.150 | 38,620 | +0.04(+0.43%) |
Mar 21, 2024 | 8.100 | 8.150 | 8.100 | 8.115 | 44,548 | +0.02(+0.19%) |
Mar 20, 2024 | 8.130 | 8.130 | 8.060 | 8.100 | 23,967 | -0.01(-0.12%) |
Mar 19, 2024 | 8.090 | 8.120 | 8.069 | 8.110 | 49,663 | +0.02(+0.31%) |
Mar 18, 2024 | 8.040 | 8.110 | 8.040 | 8.085 | 26,210 | +0.03(+0.37%) |
Mar 15, 2024 | 8.060 | 8.110 | 7.880 | 8.055 | 47,025 | -0.02(-0.19%) |
Mar 14, 2024 | 8.110 | 8.123 | 8.060 | 8.070 | 30,354 | -0.06(-0.73%) |
Mar 13, 2024 | 8.129 | 8.149 | 8.129 | 8.129 | 11,647 | +0.01(+0.12%) |
Mar 12, 2024 | 8.129 | 8.149 | 8.089 | 8.119 | 76,711 | -0.02(-0.24%) |
Mar 11, 2024 | 8.139 | 8.149 | 8.119 | 8.139 | 40,352 | +0.00(+0.00%) |
Mar 08, 2024 | 8.089 | 8.139 | 8.089 | 8.139 | 54,651 | +0.05(+0.62%) |
Mar 07, 2024 | 8.069 | 8.099 | 8.039 | 8.089 | 52,896 | +0.04(+0.50%) |
Mar 06, 2024 | 8.009 | 8.069 | 8.009 | 8.049 | 36,584 | +0.06(+0.75%) |
Mar 05, 2024 | 8.039 | 8.129 | 7.990 | 7.990 | 94,930 | -0.03(-0.37%) |
Mar 04, 2024 | 8.089 | 8.139 | 8.019 | 8.019 | 49,341 | -0.10(-1.23%) |
Mar 01, 2024 | 8.109 | 8.129 | 8.079 | 8.119 | 27,200 | +0.02(+0.25%) |
Feb 29, 2024 | 8.109 | 8.119 | 8.079 | 8.099 | 21,821 | +0.03(+0.37%) |
Feb 28, 2024 | 8.039 | 8.089 | 7.990 | 8.069 | 134,273 | +0.04(+0.50%) |
Feb 27, 2024 | 8.029 | 8.039 | 7.999 | 8.029 | 21,380 | +0.00(+0.00%) |
Feb 26, 2024 | 8.039 | 8.069 | 8.009 | 8.029 | 76,497 | -0.01(-0.12%) |
Feb 23, 2024 | 8.089 | 8.109 | 8.029 | 8.039 | 16,387 | +0.01(+0.12%) |
Feb 22, 2024 | 8.149 | 8.159 | 8.019 | 8.029 | 35,593 | -0.09(-1.10%) |
Feb 21, 2024 | 8.139 | 8.139 | 8.099 | 8.119 | 55,339 | -0.01(-0.12%) |
Feb 20, 2024 | 8.089 | 8.139 | 8.079 | 8.129 | 57,690 | +0.04(+0.49%) |
Feb 16, 2024 | 8.099 | 8.119 | 8.059 | 8.089 | 14,124 | -0.03(-0.37%) |
Feb 15, 2024 | 8.089 | 8.119 | 8.069 | 8.119 | 74,625 | +0.08(+0.96%) |
Feb 14, 2024 | 8.012 | 8.062 | 8.002 | 8.042 | 101,556 | +0.02(+0.25%) |
Feb 13, 2024 | 8.012 | 8.037 | 7.962 | 8.022 | 59,804 | -0.05(-0.61%) |
Feb 12, 2024 | 8.002 | 8.091 | 8.002 | 8.072 | 91,428 | +0.05(+0.62%) |
Feb 09, 2024 | 8.052 | 8.052 | 7.992 | 8.022 | 92,968 | -0.01(-0.12%) |
Feb 08, 2024 | 8.042 | 8.072 | 8.002 | 8.032 | 35,512 | -0.02(-0.25%) |
Feb 07, 2024 | 8.022 | 8.121 | 8.022 | 8.052 | 110,822 | +0.04(+0.50%) |
Feb 06, 2024 | 7.982 | 8.042 | 7.970 | 8.012 | 116,306 | +0.06(+0.75%) |
Feb 05, 2024 | 7.923 | 7.972 | 7.903 | 7.952 | 113,603 | -0.03(-0.37%) |
Feb 02, 2024 | 7.903 | 8.002 | 7.903 | 7.982 | 223,858 | -0.01(-0.12%) |
Feb 01, 2024 | 7.913 | 8.022 | 7.913 | 7.992 | 104,218 | +0.11(+1.39%) |
Jan 31, 2024 | 7.804 | 7.923 | 7.804 | 7.883 | 83,440 | +0.08(+1.02%) |
Jan 30, 2024 | 7.784 | 7.833 | 7.777 | 7.804 | 77,383 | +0.02(+0.26%) |
Jan 29, 2024 | 7.744 | 7.813 | 7.734 | 7.784 | 69,000 | +0.04(+0.51%) |
Jan 26, 2024 | 7.764 | 7.794 | 7.714 | 7.744 | 92,048 | -0.05(-0.64%) |
Jan 25, 2024 | 7.784 | 7.853 | 7.784 | 7.794 | 91,021 | +0.01(+0.13%) |
Jan 24, 2024 | 7.784 | 7.823 | 7.784 | 7.784 | 55,217 | +0.00(+0.00%) |
Jan 23, 2024 | 7.823 | 7.823 | 7.774 | 7.784 | 75,895 | -0.03(-0.38%) |
Jan 22, 2024 | 7.823 | 7.893 | 7.774 | 7.813 | 50,761 | +0.00(+0.00%) |
Jan 19, 2024 | 7.833 | 7.833 | 7.744 | 7.813 | 82,061 | -0.02(-0.32%) |
Jan 18, 2024 | 7.913 | 7.913 | 7.833 | 7.838 | 98,120 | -0.08(-0.97%) |
Jan 17, 2024 | 7.915 | 7.955 | 7.866 | 7.915 | 71,518 | -0.02(-0.25%) |
Jan 16, 2024 | 8.054 | 8.054 | 7.915 | 7.935 | 59,864 | -0.14(-1.72%) |
Jan 12, 2024 | 8.024 | 8.079 | 8.024 | 8.074 | 45,909 | +0.05(+0.62%) |
Jan 11, 2024 | 7.994 | 8.024 | 7.994 | 8.024 | 38,478 | +0.03(+0.43%) |
Jan 10, 2024 | 7.985 | 8.014 | 7.975 | 7.989 | 74,815 | +0.00(+0.06%) |
Jan 09, 2024 | 7.994 | 8.024 | 7.985 | 7.985 | 23,327 | -0.05(-0.62%) |
Jan 08, 2024 | 7.965 | 8.049 | 7.950 | 8.034 | 99,549 | +0.10(+1.25%) |
Jan 05, 2024 | 7.955 | 7.984 | 7.905 | 7.935 | 73,668 | -0.05(-0.62%) |
Jan 04, 2024 | 7.945 | 8.034 | 7.945 | 7.985 | 48,006 | -0.03(-0.37%) |
Jan 03, 2024 | 7.965 | 8.019 | 7.965 | 8.014 | 41,114 | +0.02(+0.25%) |