Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.300 | 8.295 | 8.295 | 8.300 | 348,930 | +0.01(+0.12%) |
Mar 27, 2024 | 8.290 | 8.300 | 8.290 | 8.290 | 274,727 | +0.01(+0.12%) |
Mar 26, 2024 | 8.280 | 8.290 | 8.280 | 8.280 | 675,569 | +0.01(+0.12%) |
Mar 25, 2024 | 8.300 | 8.300 | 8.265 | 8.270 | 1,140,137 | -0.02(-0.24%) |
Mar 22, 2024 | 8.270 | 8.290 | 8.270 | 8.290 | 701,382 | +0.02(+0.24%) |
Mar 21, 2024 | 8.270 | 8.280 | 8.270 | 8.270 | 495,564 | +0.00(+0.00%) |
Mar 20, 2024 | 8.270 | 8.280 | 8.260 | 8.270 | 937,466 | +0.01(+0.12%) |
Mar 19, 2024 | 8.270 | 8.270 | 8.260 | 8.260 | 237,866 | -0.01(-0.12%) |
Mar 18, 2024 | 8.270 | 8.280 | 8.270 | 8.270 | 189,007 | +0.02(+0.24%) |
Mar 15, 2024 | 8.270 | 8.280 | 8.250 | 8.250 | 3,172,202 | -0.02(-0.24%) |
Mar 14, 2024 | 8.270 | 8.280 | 8.270 | 8.270 | 169,278 | +0.00(+0.00%) |
Mar 13, 2024 | 8.260 | 8.270 | 8.260 | 8.270 | 206,385 | +0.01(+0.12%) |
Mar 12, 2024 | 8.260 | 8.270 | 8.255 | 8.260 | 280,061 | +0.01(+0.12%) |
Mar 11, 2024 | 8.250 | 8.260 | 8.250 | 8.250 | 382,077 | +0.00(+0.00%) |
Mar 08, 2024 | 8.260 | 8.260 | 8.250 | 8.250 | 209,287 | +0.00(+0.00%) |
Mar 07, 2024 | 8.240 | 8.260 | 8.240 | 8.250 | 280,388 | +0.01(+0.12%) |
Mar 06, 2024 | 8.250 | 8.250 | 8.240 | 8.240 | 212,868 | +0.02(+0.24%) |
Mar 05, 2024 | 8.250 | 8.260 | 8.220 | 8.220 | 374,379 | -0.04(-0.48%) |
Mar 04, 2024 | 8.250 | 8.270 | 8.250 | 8.260 | 735,540 | +0.01(+0.12%) |
Mar 01, 2024 | 8.250 | 8.260 | 8.240 | 8.250 | 318,353 | +0.00(+0.00%) |
Feb 29, 2024 | 8.250 | 8.260 | 8.242 | 8.250 | 336,712 | +0.01(+0.12%) |
Feb 28, 2024 | 8.240 | 8.250 | 8.240 | 8.240 | 288,561 | -0.01(-0.12%) |
Feb 27, 2024 | 8.240 | 8.250 | 8.230 | 8.250 | 902,577 | +0.02(+0.24%) |
Feb 26, 2024 | 8.230 | 8.250 | 8.230 | 8.230 | 398,426 | +0.00(+0.00%) |
Feb 23, 2024 | 8.230 | 8.240 | 8.230 | 8.230 | 94,878 | +0.00(+0.00%) |
Feb 22, 2024 | 8.230 | 8.240 | 8.230 | 8.230 | 98,191 | +0.00(+0.00%) |
Feb 21, 2024 | 8.220 | 8.240 | 8.220 | 8.230 | 458,176 | +0.01(+0.12%) |
Feb 20, 2024 | 8.210 | 8.230 | 8.210 | 8.220 | 170,524 | -0.01(-0.12%) |
Feb 16, 2024 | 8.200 | 8.240 | 8.200 | 8.230 | 288,996 | +0.04(+0.49%) |
Feb 15, 2024 | 8.180 | 8.190 | 8.170 | 8.190 | 488,875 | +0.01(+0.12%) |
Feb 14, 2024 | 8.190 | 8.190 | 8.170 | 8.180 | 652,002 | +0.01(+0.12%) |
Feb 13, 2024 | 8.160 | 8.200 | 8.160 | 8.170 | 1,047,542 | +0.00(+0.00%) |
Feb 12, 2024 | 8.170 | 8.180 | 8.160 | 8.170 | 286,897 | +0.01(+0.12%) |
Feb 09, 2024 | 8.170 | 8.190 | 8.160 | 8.160 | 807,866 | -0.00(-0.06%) |
Feb 08, 2024 | 8.160 | 8.170 | 8.160 | 8.165 | 589,026 | +0.01(+0.18%) |
Feb 07, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 198,978 | +0.00(+0.00%) |
Feb 06, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 270,331 | +0.00(+0.00%) |
Feb 05, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 669,326 | +0.00(+0.00%) |
Feb 02, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 338,230 | -0.00(-0.06%) |
Feb 01, 2024 | 8.150 | 8.160 | 8.140 | 8.155 | 429,557 | +0.01(+0.18%) |
Jan 31, 2024 | 8.140 | 8.160 | 8.140 | 8.140 | 475,409 | +0.00(+0.00%) |
Jan 30, 2024 | 8.140 | 8.150 | 8.140 | 8.140 | 290,964 | -0.01(-0.12%) |
Jan 29, 2024 | 8.140 | 8.150 | 8.130 | 8.150 | 336,983 | +0.02(+0.25%) |
Jan 26, 2024 | 8.150 | 8.150 | 8.130 | 8.130 | 403,676 | +0.00(+0.00%) |
Jan 25, 2024 | 8.170 | 8.170 | 8.130 | 8.130 | 936,415 | -0.02(-0.25%) |
Jan 24, 2024 | 8.150 | 8.160 | 8.130 | 8.150 | 630,699 | +0.01(+0.12%) |
Jan 23, 2024 | 8.130 | 8.150 | 8.120 | 8.140 | 661,181 | +0.02(+0.25%) |
Jan 22, 2024 | 8.110 | 8.120 | 8.110 | 8.120 | 349,822 | +0.01(+0.12%) |
Jan 19, 2024 | 8.140 | 8.140 | 8.100 | 8.110 | 555,944 | -0.03(-0.37%) |
Jan 18, 2024 | 8.110 | 8.140 | 8.109 | 8.140 | 970,150 | +0.02(+0.25%) |
Jan 17, 2024 | 8.110 | 8.137 | 8.105 | 8.120 | 897,861 | +0.00(+0.00%) |
Jan 16, 2024 | 8.100 | 8.130 | 8.100 | 8.120 | 1,986,126 | +0.02(+0.25%) |
Jan 12, 2024 | 8.110 | 8.120 | 8.095 | 8.100 | 1,380,999 | -0.01(-0.12%) |
Jan 11, 2024 | 8.110 | 8.120 | 8.100 | 8.110 | 1,522,862 | +0.00(+0.00%) |
Jan 10, 2024 | 8.100 | 8.110 | 8.100 | 8.110 | 1,473,151 | +0.01(+0.12%) |
Jan 09, 2024 | 8.100 | 8.117 | 8.080 | 8.100 | 1,379,889 | -0.01(-0.12%) |
Jan 08, 2024 | 8.100 | 8.110 | 8.090 | 8.110 | 1,016,556 | +0.01(+0.12%) |
Jan 05, 2024 | 8.100 | 8.110 | 8.090 | 8.100 | 2,141,389 | +0.00(+0.00%) |
Jan 04, 2024 | 8.110 | 8.110 | 8.090 | 8.100 | 2,800,954 | -0.01(-0.12%) |
Jan 03, 2024 | 8.070 | 8.115 | 8.070 | 8.110 | 2,736,382 | +0.02(+0.25%) |