Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.590 | 8.860 | 8.517 | 8.800 | 15,672 | +0.15(+1.73%) |
Mar 27, 2024 | 8.620 | 8.840 | 8.600 | 8.650 | 20,635 | +0.03(+0.35%) |
Mar 26, 2024 | 8.320 | 8.750 | 8.320 | 8.620 | 21,377 | +0.26(+3.11%) |
Mar 25, 2024 | 8.720 | 8.740 | 8.360 | 8.360 | 29,530 | -0.37(-4.24%) |
Mar 22, 2024 | 9.090 | 9.090 | 8.700 | 8.730 | 14,938 | -0.22(-2.46%) |
Mar 21, 2024 | 8.920 | 9.088 | 8.920 | 8.950 | 16,268 | +0.06(+0.67%) |
Mar 20, 2024 | 8.520 | 8.890 | 8.520 | 8.890 | 43,114 | +0.32(+3.73%) |
Mar 19, 2024 | 8.600 | 8.759 | 8.540 | 8.570 | 28,403 | +0.02(+0.23%) |
Mar 18, 2024 | 8.420 | 8.748 | 8.370 | 8.550 | 29,622 | +0.06(+0.71%) |
Mar 15, 2024 | 8.570 | 8.930 | 8.480 | 8.490 | 92,836 | -0.21(-2.41%) |
Mar 14, 2024 | 8.620 | 8.760 | 8.434 | 8.700 | 24,837 | +0.08(+0.93%) |
Mar 13, 2024 | 8.620 | 8.870 | 8.564 | 8.620 | 27,181 | -0.02(-0.23%) |
Mar 12, 2024 | 8.600 | 8.850 | 8.450 | 8.640 | 62,179 | +0.23(+2.73%) |
Mar 11, 2024 | 8.630 | 8.840 | 8.410 | 8.410 | 25,136 | -0.27(-3.11%) |
Mar 08, 2024 | 7.710 | 9.000 | 7.710 | 8.680 | 92,228 | +0.28(+3.33%) |
Mar 07, 2024 | 7.970 | 8.570 | 7.970 | 8.400 | 38,225 | +0.43(+5.40%) |
Mar 06, 2024 | 7.950 | 8.240 | 7.918 | 7.970 | 21,332 | +0.01(+0.13%) |
Mar 05, 2024 | 7.900 | 8.230 | 7.900 | 7.960 | 25,501 | +0.06(+0.76%) |
Mar 04, 2024 | 8.170 | 8.210 | 7.900 | 7.900 | 22,532 | -0.01(-0.13%) |
Mar 01, 2024 | 7.850 | 8.090 | 7.850 | 7.910 | 23,065 | +0.06(+0.76%) |
Feb 29, 2024 | 7.990 | 8.090 | 7.710 | 7.850 | 45,856 | -0.15(-1.88%) |
Feb 28, 2024 | 8.000 | 8.301 | 8.000 | 8.000 | 16,187 | -0.08(-0.99%) |
Feb 27, 2024 | 8.200 | 8.343 | 8.050 | 8.080 | 16,212 | -0.18(-2.18%) |
Feb 26, 2024 | 8.430 | 8.640 | 8.110 | 8.260 | 24,998 | -0.12(-1.43%) |
Feb 23, 2024 | 8.590 | 8.590 | 8.350 | 8.380 | 16,709 | -0.19(-2.22%) |
Feb 22, 2024 | 8.190 | 8.580 | 8.120 | 8.570 | 24,284 | +0.29(+3.50%) |
Feb 21, 2024 | 8.270 | 8.420 | 8.180 | 8.280 | 26,059 | -0.05(-0.60%) |
Feb 20, 2024 | 8.300 | 8.440 | 8.300 | 8.330 | 17,436 | -0.10(-1.19%) |
Feb 16, 2024 | 8.500 | 8.546 | 8.310 | 8.430 | 20,126 | -0.07(-0.82%) |
Feb 15, 2024 | 8.680 | 8.765 | 8.400 | 8.500 | 18,655 | -0.21(-2.41%) |
Feb 14, 2024 | 8.750 | 8.885 | 8.650 | 8.710 | 18,031 | -0.01(-0.11%) |
Feb 13, 2024 | 8.710 | 8.850 | 8.610 | 8.720 | 14,196 | -0.23(-2.57%) |
Feb 12, 2024 | 9.070 | 9.330 | 8.950 | 8.950 | 30,010 | -0.04(-0.44%) |
Feb 09, 2024 | 8.660 | 9.110 | 8.660 | 8.990 | 43,489 | +0.05(+0.56%) |
Feb 08, 2024 | 8.620 | 8.990 | 8.574 | 8.940 | 16,250 | +0.28(+3.23%) |
Feb 07, 2024 | 8.660 | 8.740 | 8.570 | 8.660 | 14,057 | -0.05(-0.57%) |
Feb 06, 2024 | 8.770 | 8.938 | 8.656 | 8.710 | 13,296 | +0.01(+0.11%) |
Feb 05, 2024 | 9.120 | 9.120 | 8.650 | 8.700 | 35,071 | -0.45(-4.92%) |
Feb 02, 2024 | 8.890 | 9.190 | 8.780 | 9.150 | 37,493 | +0.35(+3.98%) |
Feb 01, 2024 | 8.540 | 8.810 | 8.540 | 8.800 | 21,431 | +0.24(+2.80%) |
Jan 31, 2024 | 8.610 | 8.882 | 8.550 | 8.560 | 50,611 | -0.41(-4.57%) |
Jan 30, 2024 | 9.230 | 9.230 | 8.940 | 8.970 | 19,857 | -0.23(-2.50%) |
Jan 29, 2024 | 9.410 | 9.537 | 9.200 | 9.200 | 23,306 | -0.30(-3.16%) |
Jan 26, 2024 | 9.180 | 9.500 | 8.940 | 9.500 | 51,141 | +0.35(+3.83%) |
Jan 25, 2024 | 9.290 | 9.290 | 9.054 | 9.150 | 41,267 | +0.00(+0.00%) |
Jan 24, 2024 | 9.000 | 9.160 | 8.917 | 9.150 | 24,180 | +0.15(+1.67%) |
Jan 23, 2024 | 9.180 | 9.350 | 8.940 | 9.000 | 54,021 | -0.22(-2.39%) |
Jan 22, 2024 | 9.090 | 9.300 | 9.070 | 9.220 | 69,142 | +0.08(+0.88%) |
Jan 19, 2024 | 9.200 | 9.200 | 8.950 | 9.140 | 42,097 | -0.01(-0.11%) |
Jan 18, 2024 | 8.990 | 9.150 | 8.910 | 9.150 | 95,107 | +0.12(+1.33%) |
Jan 17, 2024 | 8.930 | 9.350 | 8.850 | 9.030 | 96,755 | +0.18(+2.03%) |
Jan 16, 2024 | 8.750 | 9.060 | 8.603 | 8.850 | 57,832 | +0.08(+0.91%) |
Jan 12, 2024 | 8.700 | 8.925 | 8.600 | 8.770 | 51,205 | +0.07(+0.80%) |
Jan 11, 2024 | 8.440 | 8.830 | 8.380 | 8.700 | 42,092 | +0.31(+3.69%) |
Jan 10, 2024 | 8.295 | 8.450 | 8.283 | 8.390 | 21,570 | +0.05(+0.60%) |
Jan 09, 2024 | 8.330 | 8.570 | 8.270 | 8.340 | 19,414 | -0.07(-0.83%) |
Jan 08, 2024 | 8.450 | 8.600 | 8.253 | 8.410 | 18,361 | -0.01(-0.12%) |
Jan 05, 2024 | 8.250 | 8.645 | 8.250 | 8.420 | 41,816 | +0.12(+1.45%) |
Jan 04, 2024 | 8.380 | 8.440 | 8.280 | 8.300 | 21,649 | -0.12(-1.43%) |
Jan 03, 2024 | 8.920 | 8.950 | 8.320 | 8.420 | 50,607 | -0.47(-5.29%) |