Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 8.530 | 8.630 | 8.320 | 8.370 | 31,470 | -0.28(-3.24%) |
Apr 19, 2024 | 8.540 | 8.780 | 8.390 | 8.650 | 16,841 | +0.02(+0.23%) |
Apr 18, 2024 | 8.170 | 8.630 | 8.170 | 8.630 | 24,173 | +0.42(+5.12%) |
Apr 17, 2024 | 8.200 | 8.280 | 8.123 | 8.210 | 28,514 | -0.02(-0.24%) |
Apr 16, 2024 | 8.110 | 8.340 | 8.110 | 8.230 | 58,303 | +0.09(+1.11%) |
Apr 15, 2024 | 8.250 | 8.480 | 8.100 | 8.140 | 10,301 | -0.10(-1.21%) |
Apr 12, 2024 | 8.560 | 8.746 | 8.150 | 8.240 | 50,960 | -0.41(-4.74%) |
Apr 11, 2024 | 8.670 | 8.705 | 8.561 | 8.650 | 22,019 | -0.06(-0.69%) |
Apr 10, 2024 | 8.665 | 8.771 | 8.610 | 8.710 | 15,385 | -0.05(-0.57%) |
Apr 09, 2024 | 8.800 | 8.910 | 8.710 | 8.760 | 19,618 | -0.09(-1.02%) |
Apr 08, 2024 | 8.720 | 8.990 | 8.670 | 8.850 | 23,078 | +0.08(+0.91%) |
Apr 05, 2024 | 8.630 | 8.780 | 8.550 | 8.770 | 15,463 | +0.08(+0.92%) |
Apr 04, 2024 | 8.800 | 8.940 | 8.650 | 8.690 | 22,628 | -0.07(-0.80%) |
Apr 03, 2024 | 8.540 | 8.990 | 8.540 | 8.760 | 36,050 | +0.10(+1.15%) |
Apr 02, 2024 | 8.370 | 8.730 | 8.360 | 8.660 | 28,600 | +0.02(+0.23%) |
Apr 01, 2024 | 8.740 | 8.840 | 8.320 | 8.640 | 32,170 | -0.16(-1.82%) |
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%) |