Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 8.770 | 8.840 | 8.740 | 8.840 | 162,963 | +0.06(+0.68%) |
Mar 26, 2024 | 8.780 | 8.800 | 8.740 | 8.780 | 102,469 | -0.01(-0.11%) |
Mar 25, 2024 | 8.790 | 8.800 | 8.770 | 8.790 | 73,001 | +0.00(+0.00%) |
Mar 22, 2024 | 8.780 | 8.800 | 8.775 | 8.790 | 73,575 | -0.01(-0.11%) |
Mar 21, 2024 | 8.790 | 8.819 | 8.780 | 8.800 | 70,715 | +0.00(+0.01%) |
Mar 20, 2024 | 8.780 | 8.810 | 8.770 | 8.799 | 85,722 | +0.01(+0.10%) |
Mar 19, 2024 | 8.780 | 8.810 | 8.780 | 8.790 | 54,213 | +0.01(+0.11%) |
Mar 18, 2024 | 8.770 | 8.795 | 8.770 | 8.780 | 58,851 | +0.01(+0.11%) |
Mar 15, 2024 | 8.730 | 8.770 | 8.700 | 8.770 | 93,760 | +0.05(+0.57%) |
Mar 14, 2024 | 8.800 | 8.826 | 8.700 | 8.720 | 77,364 | -0.08(-0.91%) |
Mar 13, 2024 | 8.800 | 8.830 | 8.780 | 8.800 | 28,340 | +0.00(+0.00%) |
Mar 12, 2024 | 8.790 | 8.820 | 8.780 | 8.800 | 37,179 | +0.00(+0.00%) |
Mar 11, 2024 | 8.780 | 8.810 | 8.770 | 8.800 | 40,890 | +0.03(+0.34%) |
Mar 08, 2024 | 8.820 | 8.930 | 8.750 | 8.770 | 172,098 | -0.06(-0.71%) |
Mar 07, 2024 | 8.793 | 8.843 | 8.774 | 8.833 | 67,993 | +0.03(+0.34%) |
Mar 06, 2024 | 8.778 | 8.813 | 8.744 | 8.803 | 28,629 | -0.02(-0.23%) |
Mar 05, 2024 | 8.773 | 8.833 | 8.753 | 8.823 | 64,855 | +0.05(+0.57%) |
Mar 04, 2024 | 8.793 | 8.823 | 8.753 | 8.773 | 75,933 | -0.02(-0.23%) |
Mar 01, 2024 | 8.773 | 8.833 | 8.765 | 8.793 | 64,240 | +0.02(+0.23%) |
Feb 29, 2024 | 8.763 | 8.833 | 8.743 | 8.773 | 71,614 | +0.02(+0.23%) |
Feb 28, 2024 | 8.803 | 8.823 | 8.743 | 8.753 | 81,677 | -0.02(-0.23%) |
Feb 27, 2024 | 8.763 | 8.828 | 8.737 | 8.773 | 60,885 | +0.01(+0.11%) |
Feb 26, 2024 | 8.713 | 8.793 | 8.713 | 8.763 | 57,584 | +0.05(+0.57%) |
Feb 23, 2024 | 8.753 | 8.770 | 8.693 | 8.713 | 28,892 | -0.01(-0.11%) |
Feb 22, 2024 | 8.723 | 8.773 | 8.713 | 8.723 | 61,362 | -0.01(-0.11%) |
Feb 21, 2024 | 8.703 | 8.763 | 8.703 | 8.733 | 31,194 | +0.03(+0.34%) |
Feb 20, 2024 | 8.723 | 8.773 | 8.693 | 8.703 | 53,915 | -0.03(-0.34%) |
Feb 16, 2024 | 8.733 | 8.753 | 8.703 | 8.733 | 35,785 | -0.03(-0.34%) |
Feb 15, 2024 | 8.723 | 8.793 | 8.723 | 8.763 | 27,047 | +0.03(+0.34%) |
Feb 14, 2024 | 8.703 | 8.753 | 8.683 | 8.733 | 38,291 | +0.05(+0.57%) |
Feb 13, 2024 | 8.693 | 8.723 | 8.654 | 8.683 | 27,018 | -0.04(-0.46%) |
Feb 12, 2024 | 8.693 | 8.723 | 8.693 | 8.723 | 42,222 | +0.03(+0.34%) |
Feb 09, 2024 | 8.693 | 8.733 | 8.673 | 8.693 | 151,293 | +0.02(+0.18%) |
Feb 08, 2024 | 8.668 | 8.707 | 8.658 | 8.677 | 46,210 | -0.02(-0.23%) |
Feb 07, 2024 | 8.668 | 8.757 | 8.668 | 8.697 | 36,931 | +0.03(+0.34%) |
Feb 06, 2024 | 8.658 | 8.727 | 8.638 | 8.668 | 44,910 | +0.00(+0.00%) |
Feb 05, 2024 | 8.668 | 8.717 | 8.628 | 8.668 | 24,299 | +0.00(+0.00%) |
Feb 02, 2024 | 8.707 | 8.737 | 8.658 | 8.668 | 46,117 | -0.05(-0.57%) |
Feb 01, 2024 | 8.727 | 8.767 | 8.707 | 8.717 | 32,860 | +0.00(+0.00%) |
Jan 31, 2024 | 8.697 | 8.757 | 8.697 | 8.717 | 20,542 | +0.03(+0.34%) |
Jan 30, 2024 | 8.757 | 8.777 | 8.687 | 8.687 | 33,868 | +0.00(+0.00%) |
Jan 29, 2024 | 8.687 | 8.757 | 8.658 | 8.687 | 31,102 | -0.02(-0.23%) |
Jan 26, 2024 | 8.677 | 8.767 | 8.638 | 8.707 | 38,520 | +0.05(+0.57%) |
Jan 25, 2024 | 8.707 | 8.767 | 8.658 | 8.658 | 61,633 | -0.07(-0.80%) |
Jan 24, 2024 | 8.717 | 8.767 | 8.717 | 8.727 | 7,297 | +0.03(+0.34%) |
Jan 23, 2024 | 8.727 | 8.769 | 8.697 | 8.697 | 17,504 | -0.03(-0.34%) |
Jan 22, 2024 | 8.668 | 8.747 | 8.648 | 8.727 | 30,149 | +0.09(+1.03%) |
Jan 19, 2024 | 8.608 | 8.668 | 8.588 | 8.638 | 28,294 | +0.01(+0.11%) |
Jan 18, 2024 | 8.618 | 8.644 | 8.608 | 8.628 | 24,879 | +0.02(+0.23%) |
Jan 17, 2024 | 8.638 | 8.648 | 8.588 | 8.608 | 29,564 | -0.02(-0.23%) |
Jan 16, 2024 | 8.697 | 8.697 | 8.608 | 8.628 | 34,932 | -0.11(-1.25%) |
Jan 12, 2024 | 8.707 | 8.757 | 8.697 | 8.737 | 18,016 | +0.04(+0.46%) |
Jan 11, 2024 | 8.697 | 8.747 | 8.697 | 8.697 | 19,921 | -0.01(-0.16%) |
Jan 10, 2024 | 8.652 | 8.711 | 8.652 | 8.711 | 26,675 | +0.02(+0.23%) |
Jan 09, 2024 | 8.642 | 8.691 | 8.642 | 8.691 | 37,256 | +0.01(+0.11%) |
Jan 08, 2024 | 8.642 | 8.691 | 8.642 | 8.682 | 30,939 | +0.03(+0.34%) |
Jan 05, 2024 | 8.652 | 8.701 | 8.642 | 8.652 | 55,601 | -0.02(-0.23%) |
Jan 04, 2024 | 8.632 | 8.721 | 8.622 | 8.672 | 70,995 | +0.03(+0.34%) |
Jan 03, 2024 | 8.622 | 8.672 | 8.613 | 8.642 | 12,743 | -0.03(-0.34%) |