Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.746 | 8.786 | 8.727 | 8.751 | 94,893 | -0.03(-0.40%) |
Mar 27, 2024 | 8.717 | 8.786 | 8.687 | 8.786 | 163,959 | +0.06(+0.68%) |
Mar 26, 2024 | 8.727 | 8.746 | 8.687 | 8.727 | 103,095 | -0.01(-0.11%) |
Mar 25, 2024 | 8.737 | 8.746 | 8.717 | 8.737 | 73,447 | +0.00(+0.00%) |
Mar 22, 2024 | 8.727 | 8.746 | 8.722 | 8.737 | 74,025 | -0.01(-0.11%) |
Mar 21, 2024 | 8.737 | 8.765 | 8.727 | 8.746 | 71,147 | +0.00(+0.01%) |
Mar 20, 2024 | 8.727 | 8.756 | 8.717 | 8.745 | 86,246 | +0.01(+0.10%) |
Mar 19, 2024 | 8.727 | 8.756 | 8.727 | 8.737 | 54,544 | +0.01(+0.11%) |
Mar 18, 2024 | 8.717 | 8.742 | 8.717 | 8.727 | 59,210 | +0.01(+0.11%) |
Mar 15, 2024 | 8.677 | 8.717 | 8.647 | 8.717 | 94,333 | +0.05(+0.57%) |
Mar 14, 2024 | 8.746 | 8.773 | 8.647 | 8.667 | 77,837 | -0.08(-0.91%) |
Mar 13, 2024 | 8.746 | 8.776 | 8.727 | 8.746 | 28,513 | +0.00(+0.00%) |
Mar 12, 2024 | 8.737 | 8.766 | 8.727 | 8.746 | 37,406 | +0.00(+0.00%) |
Mar 11, 2024 | 8.727 | 8.756 | 8.717 | 8.746 | 41,140 | +0.03(+0.34%) |
Mar 08, 2024 | 8.766 | 8.876 | 8.697 | 8.717 | 173,150 | -0.06(-0.71%) |
Mar 07, 2024 | 8.740 | 8.789 | 8.721 | 8.779 | 68,409 | +0.03(+0.34%) |
Mar 06, 2024 | 8.725 | 8.759 | 8.691 | 8.750 | 28,804 | -0.02(-0.23%) |
Mar 05, 2024 | 8.720 | 8.779 | 8.700 | 8.769 | 65,252 | +0.05(+0.57%) |
Mar 04, 2024 | 8.740 | 8.769 | 8.700 | 8.720 | 76,397 | -0.02(-0.23%) |
Mar 01, 2024 | 8.720 | 8.779 | 8.711 | 8.740 | 64,633 | +0.02(+0.23%) |
Feb 29, 2024 | 8.710 | 8.779 | 8.690 | 8.720 | 72,052 | +0.02(+0.23%) |
Feb 28, 2024 | 8.750 | 8.769 | 8.690 | 8.700 | 82,177 | -0.02(-0.23%) |
Feb 27, 2024 | 8.710 | 8.774 | 8.684 | 8.720 | 61,257 | +0.01(+0.11%) |
Feb 26, 2024 | 8.660 | 8.740 | 8.660 | 8.710 | 57,936 | +0.05(+0.57%) |
Feb 23, 2024 | 8.700 | 8.717 | 8.641 | 8.660 | 29,068 | -0.01(-0.11%) |
Feb 22, 2024 | 8.670 | 8.720 | 8.660 | 8.670 | 61,738 | -0.01(-0.11%) |
Feb 21, 2024 | 8.650 | 8.710 | 8.650 | 8.680 | 31,384 | +0.03(+0.34%) |
Feb 20, 2024 | 8.670 | 8.720 | 8.641 | 8.650 | 54,245 | -0.03(-0.34%) |
Feb 16, 2024 | 8.680 | 8.700 | 8.650 | 8.680 | 36,003 | -0.03(-0.34%) |
Feb 15, 2024 | 8.670 | 8.740 | 8.670 | 8.710 | 27,212 | +0.03(+0.34%) |
Feb 14, 2024 | 8.650 | 8.700 | 8.631 | 8.680 | 38,525 | +0.05(+0.57%) |
Feb 13, 2024 | 8.641 | 8.670 | 8.601 | 8.631 | 27,183 | -0.04(-0.46%) |
Feb 12, 2024 | 8.641 | 8.670 | 8.641 | 8.670 | 42,480 | +0.03(+0.34%) |
Feb 09, 2024 | 8.641 | 8.680 | 8.621 | 8.641 | 152,218 | +0.02(+0.18%) |
Feb 08, 2024 | 8.615 | 8.654 | 8.605 | 8.625 | 46,492 | -0.02(-0.23%) |
Feb 07, 2024 | 8.615 | 8.704 | 8.615 | 8.644 | 37,156 | +0.03(+0.34%) |
Feb 06, 2024 | 8.605 | 8.674 | 8.585 | 8.615 | 45,184 | +0.00(+0.00%) |
Feb 05, 2024 | 8.615 | 8.664 | 8.575 | 8.615 | 24,448 | +0.00(+0.00%) |
Feb 02, 2024 | 8.654 | 8.684 | 8.605 | 8.615 | 46,399 | -0.05(-0.57%) |
Feb 01, 2024 | 8.674 | 8.713 | 8.654 | 8.664 | 33,061 | +0.00(+0.00%) |
Jan 31, 2024 | 8.644 | 8.704 | 8.644 | 8.664 | 20,667 | +0.03(+0.34%) |
Jan 30, 2024 | 8.704 | 8.723 | 8.635 | 8.635 | 34,075 | +0.00(+0.00%) |
Jan 29, 2024 | 8.635 | 8.704 | 8.605 | 8.635 | 31,293 | -0.02(-0.23%) |
Jan 26, 2024 | 8.625 | 8.713 | 8.585 | 8.654 | 38,755 | +0.05(+0.57%) |
Jan 25, 2024 | 8.654 | 8.713 | 8.605 | 8.605 | 62,010 | -0.07(-0.80%) |
Jan 24, 2024 | 8.664 | 8.713 | 8.664 | 8.674 | 7,342 | +0.03(+0.34%) |
Jan 23, 2024 | 8.674 | 8.715 | 8.644 | 8.644 | 17,611 | -0.03(-0.34%) |
Jan 22, 2024 | 8.615 | 8.694 | 8.595 | 8.674 | 30,334 | +0.09(+1.03%) |
Jan 19, 2024 | 8.556 | 8.615 | 8.536 | 8.585 | 28,467 | +0.01(+0.11%) |
Jan 18, 2024 | 8.566 | 8.591 | 8.556 | 8.575 | 25,031 | +0.02(+0.23%) |
Jan 17, 2024 | 8.585 | 8.595 | 8.536 | 8.556 | 29,744 | -0.02(-0.23%) |
Jan 16, 2024 | 8.644 | 8.644 | 8.556 | 8.575 | 35,146 | -0.11(-1.25%) |
Jan 12, 2024 | 8.654 | 8.704 | 8.645 | 8.684 | 18,126 | +0.04(+0.46%) |
Jan 11, 2024 | 8.644 | 8.694 | 8.644 | 8.644 | 20,042 | -0.01(-0.16%) |
Jan 10, 2024 | 8.599 | 8.658 | 8.599 | 8.658 | 26,839 | +0.02(+0.23%) |
Jan 09, 2024 | 8.590 | 8.639 | 8.590 | 8.639 | 37,484 | +0.01(+0.11%) |
Jan 08, 2024 | 8.590 | 8.639 | 8.590 | 8.629 | 31,128 | +0.03(+0.34%) |
Jan 05, 2024 | 8.599 | 8.648 | 8.590 | 8.599 | 55,941 | -0.02(-0.23%) |
Jan 04, 2024 | 8.580 | 8.668 | 8.570 | 8.619 | 71,429 | +0.03(+0.34%) |
Jan 03, 2024 | 8.570 | 8.619 | 8.560 | 8.590 | 12,821 | -0.03(-0.34%) |