Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.488 | 8.518 | 8.468 | 8.508 | 389,522 | +0.02(+0.23%) |
Mar 27, 2024 | 8.479 | 8.498 | 8.419 | 8.488 | 341,564 | +0.03(+0.35%) |
Mar 26, 2024 | 8.479 | 8.479 | 8.449 | 8.459 | 136,025 | +0.02(+0.23%) |
Mar 25, 2024 | 8.449 | 8.479 | 8.439 | 8.439 | 165,332 | +0.00(+0.00%) |
Mar 22, 2024 | 8.419 | 8.459 | 8.419 | 8.439 | 181,634 | +0.03(+0.35%) |
Mar 21, 2024 | 8.419 | 8.439 | 8.390 | 8.410 | 250,418 | +0.00(+0.00%) |
Mar 20, 2024 | 8.410 | 8.419 | 8.377 | 8.410 | 162,186 | +0.05(+0.60%) |
Mar 19, 2024 | 8.360 | 8.379 | 8.336 | 8.360 | 225,589 | +0.02(+0.23%) |
Mar 18, 2024 | 8.350 | 8.350 | 8.321 | 8.340 | 129,537 | +0.00(+0.00%) |
Mar 15, 2024 | 8.340 | 8.370 | 8.316 | 8.340 | 229,969 | -0.02(-0.23%) |
Mar 14, 2024 | 8.419 | 8.438 | 8.360 | 8.360 | 159,141 | -0.08(-0.93%) |
Mar 13, 2024 | 8.458 | 8.458 | 8.419 | 8.438 | 243,059 | +0.02(+0.23%) |
Mar 12, 2024 | 8.448 | 8.448 | 8.404 | 8.419 | 238,049 | -0.01(-0.10%) |
Mar 11, 2024 | 8.448 | 8.458 | 8.404 | 8.427 | 111,604 | -0.02(-0.24%) |
Mar 08, 2024 | 8.438 | 8.458 | 8.419 | 8.448 | 152,573 | +0.02(+0.23%) |
Mar 07, 2024 | 8.428 | 8.438 | 8.409 | 8.428 | 216,132 | +0.01(+0.12%) |
Mar 06, 2024 | 8.428 | 8.428 | 8.394 | 8.419 | 188,569 | +0.01(+0.12%) |
Mar 05, 2024 | 8.330 | 8.409 | 8.330 | 8.409 | 216,375 | +0.09(+1.06%) |
Mar 04, 2024 | 8.291 | 8.340 | 8.291 | 8.321 | 164,727 | -0.02(-0.23%) |
Mar 01, 2024 | 8.291 | 8.350 | 8.291 | 8.340 | 455,969 | +0.05(+0.59%) |
Feb 29, 2024 | 8.301 | 8.321 | 8.279 | 8.291 | 130,104 | +0.02(+0.24%) |
Feb 28, 2024 | 8.252 | 8.282 | 8.242 | 8.272 | 350,782 | +0.02(+0.24%) |
Feb 27, 2024 | 8.272 | 8.272 | 8.242 | 8.252 | 517,228 | +0.00(+0.00%) |
Feb 26, 2024 | 8.282 | 8.282 | 8.242 | 8.252 | 287,081 | -0.01(-0.12%) |
Feb 23, 2024 | 8.272 | 8.301 | 8.262 | 8.262 | 353,574 | -0.01(-0.12%) |
Feb 22, 2024 | 8.340 | 8.350 | 8.262 | 8.272 | 777,749 | -0.07(-0.82%) |
Feb 21, 2024 | 8.360 | 8.379 | 8.311 | 8.340 | 127,629 | +0.01(+0.12%) |
Feb 20, 2024 | 8.340 | 8.340 | 8.301 | 8.330 | 197,377 | +0.02(+0.23%) |
Feb 16, 2024 | 8.311 | 8.330 | 8.281 | 8.311 | 151,300 | -0.01(-0.12%) |
Feb 15, 2024 | 8.311 | 8.320 | 8.291 | 8.320 | 138,226 | +0.05(+0.59%) |
Feb 14, 2024 | 8.311 | 8.312 | 8.252 | 8.272 | 196,703 | -0.01(-0.12%) |
Feb 13, 2024 | 8.262 | 8.281 | 8.252 | 8.281 | 211,129 | -0.03(-0.35%) |
Feb 12, 2024 | 8.330 | 8.330 | 8.286 | 8.311 | 187,880 | +0.01(+0.12%) |
Feb 09, 2024 | 8.340 | 8.340 | 8.281 | 8.301 | 162,839 | -0.01(-0.12%) |
Feb 08, 2024 | 8.369 | 8.388 | 8.291 | 8.311 | 396,394 | -0.06(-0.70%) |
Feb 07, 2024 | 8.369 | 8.403 | 8.369 | 8.369 | 109,700 | -0.01(-0.12%) |
Feb 06, 2024 | 8.311 | 8.379 | 8.311 | 8.379 | 274,894 | +0.08(+0.94%) |
Feb 05, 2024 | 8.320 | 8.369 | 8.291 | 8.301 | 181,855 | -0.08(-0.93%) |
Feb 02, 2024 | 8.437 | 8.437 | 8.349 | 8.379 | 248,542 | -0.11(-1.32%) |
Feb 01, 2024 | 8.495 | 8.544 | 8.485 | 8.490 | 240,491 | +0.03(+0.40%) |
Jan 31, 2024 | 8.398 | 8.476 | 8.393 | 8.456 | 355,377 | +0.09(+1.05%) |
Jan 30, 2024 | 8.388 | 8.422 | 8.369 | 8.369 | 263,900 | -0.02(-0.23%) |
Jan 29, 2024 | 8.320 | 8.407 | 8.320 | 8.388 | 217,659 | +0.07(+0.82%) |
Jan 26, 2024 | 8.301 | 8.349 | 8.301 | 8.320 | 181,854 | +0.02(+0.23%) |
Jan 25, 2024 | 8.301 | 8.330 | 8.272 | 8.301 | 153,770 | +0.05(+0.59%) |
Jan 24, 2024 | 8.291 | 8.311 | 8.242 | 8.252 | 293,206 | -0.03(-0.35%) |
Jan 23, 2024 | 8.408 | 8.437 | 8.272 | 8.281 | 914,382 | -0.15(-1.72%) |
Jan 22, 2024 | 8.398 | 8.427 | 8.388 | 8.427 | 130,889 | +0.07(+0.81%) |
Jan 19, 2024 | 8.388 | 8.388 | 8.340 | 8.359 | 294,757 | -0.03(-0.35%) |
Jan 18, 2024 | 8.378 | 8.398 | 8.340 | 8.388 | 243,743 | +0.00(+0.00%) |
Jan 17, 2024 | 8.388 | 8.388 | 8.364 | 8.388 | 117,015 | -0.03(-0.34%) |
Jan 16, 2024 | 8.407 | 8.456 | 8.398 | 8.417 | 240,953 | -0.07(-0.80%) |
Jan 12, 2024 | 8.465 | 8.494 | 8.436 | 8.485 | 182,851 | +0.07(+0.80%) |
Jan 11, 2024 | 8.407 | 8.432 | 8.388 | 8.417 | 161,355 | +0.02(+0.23%) |
Jan 10, 2024 | 8.407 | 8.407 | 8.359 | 8.398 | 129,926 | +0.01(+0.12%) |
Jan 09, 2024 | 8.388 | 8.388 | 8.349 | 8.388 | 112,143 | +0.00(+0.00%) |
Jan 08, 2024 | 8.349 | 8.398 | 8.349 | 8.388 | 146,837 | +0.03(+0.35%) |
Jan 05, 2024 | 8.349 | 8.398 | 8.339 | 8.359 | 144,754 | +0.01(+0.12%) |
Jan 04, 2024 | 8.340 | 8.369 | 8.340 | 8.349 | 117,251 | -0.04(-0.46%) |
Jan 03, 2024 | 8.330 | 8.388 | 8.330 | 8.388 | 179,302 | +0.02(+0.23%) |